35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 184900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 50393 |
| 3 | 20240628 | 184800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 4 | 20240628 | 184700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 5 | 20240628 | 184600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 6 | 20240628 | 184500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 7 | 20240628 | 184400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 8 | 20240628 | 184300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 9 | 20240628 | 184200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 10 | 20240628 | 184100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 11 | 20240628 | 184000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 12 | 20240628 | 183900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 13 | 20240628 | 183800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 14 | 20240628 | 183700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 15 | 20240628 | 183600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 16 | 20240628 | 183500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 17 | 20240628 | 183400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 18 | 20240628 | 183300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 19 | 20240628 | 183200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 20 | 20240628 | 183100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 21 | 20240628 | 183000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 22 | 20240628 | 182900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 23 | 20240628 | 182800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 24 | 20240628 | 182700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 25 | 20240628 | 182600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 26 | 20240628 | 182500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 27 | 20240628 | 182400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 28 | 20240628 | 182300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 29 | 20240628 | 182200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 30 | 20240628 | 182100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 31 | 20240628 | 182000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 32 | 20240628 | 181900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 50393 |
| 33 | 20240628 | 181800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 34 | 20240628 | 181700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 35 | 20240628 | 181600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 36 | 20240628 | 181500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 37 | 20240628 | 181400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 38 | 20240628 | 181300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 39 | 20240628 | 181200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 40 | 20240628 | 181100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 41 | 20240628 | 181000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 42 | 20240628 | 180900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 43 | 20240628 | 180800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 44 | 20240628 | 180700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 45 | 20240628 | 180600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 46 | 20240628 | 180500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 47 | 20240628 | 180400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 48 | 20240628 | 180300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 49 | 20240628 | 180200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 50 | 20240628 | 180100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 51 | 20240628 | 180000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 52 | 20240628 | 175900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 53 | 20240628 | 175800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 54 | 20240628 | 175700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 55 | 20240628 | 175600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 56 | 20240628 | 175500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 57 | 20240628 | 175400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 58 | 20240628 | 175300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 59 | 20240628 | 175200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 60 | 20240628 | 175100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 61 | 20240628 | 175000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 62 | 20240628 | 174900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 50393 |
| 63 | 20240628 | 174800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 64 | 20240628 | 174700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 65 | 20240628 | 174600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 66 | 20240628 | 174500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 67 | 20240628 | 174400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 68 | 20240628 | 174300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 69 | 20240628 | 174200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 70 | 20240628 | 174100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 71 | 20240628 | 174000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 72 | 20240628 | 173900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 73 | 20240628 | 173800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 74 | 20240628 | 173700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 75 | 20240628 | 173600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 76 | 20240628 | 173500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 77 | 20240628 | 173400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 78 | 20240628 | 173300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 79 | 20240628 | 173200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 80 | 20240628 | 173100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 81 | 20240628 | 173000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 82 | 20240628 | 172900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 83 | 20240628 | 172800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 84 | 20240628 | 172700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 85 | 20240628 | 172600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 86 | 20240628 | 172500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 87 | 20240628 | 172400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 88 | 20240628 | 172300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 89 | 20240628 | 172200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 90 | 20240628 | 172100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 91 | 20240628 | 172000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 92 | 20240628 | 171900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 50393 |
| 93 | 20240628 | 171800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 94 | 20240628 | 171700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 95 | 20240628 | 171600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 96 | 20240628 | 171500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 97 | 20240628 | 171400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 98 | 20240628 | 171300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 99 | 20240628 | 171200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 100 | 20240628 | 171100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 101 | 20240628 | 171000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 102 | 20240628 | 170900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 103 | 20240628 | 170800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 104 | 20240628 | 170700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 105 | 20240628 | 170600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 106 | 20240628 | 170500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 107 | 20240628 | 170400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 108 | 20240628 | 170300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 109 | 20240628 | 170200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 110 | 20240628 | 170100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 111 | 20240628 | 170000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 112 | 20240628 | 165900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 113 | 20240628 | 165800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 114 | 20240628 | 165700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 115 | 20240628 | 165600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 116 | 20240628 | 165500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 117 | 20240628 | 165400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 118 | 20240628 | 165300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 119 | 20240628 | 165200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 120 | 20240628 | 165100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 121 | 20240628 | 165000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 122 | 20240628 | 164900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 50393 |
| 123 | 20240628 | 164800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 124 | 20240628 | 164700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 125 | 20240628 | 164600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 126 | 20240628 | 164500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 127 | 20240628 | 164400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 128 | 20240628 | 164300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 129 | 20240628 | 164200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 130 | 20240628 | 164100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 131 | 20240628 | 164000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 132 | 20240628 | 163900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 133 | 20240628 | 163800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 134 | 20240628 | 163700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 135 | 20240628 | 163600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 136 | 20240628 | 163500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 137 | 20240628 | 163400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 138 | 20240628 | 163300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 139 | 20240628 | 163200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 140 | 20240628 | 163100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 141 | 20240628 | 163000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 142 | 20240628 | 162900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 143 | 20240628 | 162800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 144 | 20240628 | 162700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 145 | 20240628 | 162600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 146 | 20240628 | 162500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 147 | 20240628 | 162400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 148 | 20240628 | 162300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 149 | 20240628 | 162200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 150 | 20240628 | 162100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 151 | 20240628 | 162000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 152 | 20240628 | 161900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 50393 |
| 153 | 20240628 | 161800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 154 | 20240628 | 161700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 155 | 20240628 | 161600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 156 | 20240628 | 161500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 157 | 20240628 | 161400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 158 | 20240628 | 161300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 159 | 20240628 | 161200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 160 | 20240628 | 161100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 161 | 20240628 | 161000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 162 | 20240628 | 160900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 163 | 20240628 | 160800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 164 | 20240628 | 160700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 165 | 20240628 | 160600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 166 | 20240628 | 160500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 167 | 20240628 | 160400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 168 | 20240628 | 160300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 169 | 20240628 | 160200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 170 | 20240628 | 160100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 171 | 20240628 | 160000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 172 | 20240628 | 155900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 173 | 20240628 | 155800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 174 | 20240628 | 155700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 175 | 20240628 | 155600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 176 | 20240628 | 155500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 177 | 20240628 | 155400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 178 | 20240628 | 155300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 179 | 20240628 | 155200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 180 | 20240628 | 155100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 181 | 20240628 | 155000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 182 | 20240628 | 154900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 50393 |
| 183 | 20240628 | 154800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 184 | 20240628 | 154700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 185 | 20240628 | 154600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 186 | 20240628 | 154500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 187 | 20240628 | 154400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 188 | 20240628 | 154300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 189 | 20240628 | 154200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 190 | 20240628 | 154100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 191 | 20240628 | 154000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 192 | 20240628 | 153900 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 193 | 20240628 | 153800 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 194 | 20240628 | 153700 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 195 | 20240628 | 153600 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 196 | 20240628 | 153500 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 197 | 20240628 | 153400 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 198 | 20240628 | 153300 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 199 | 20240628 | 153200 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 200 | 20240628 | 153100 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 0 |
| 201 | 20240628 | 153000 | 192308458000 | 354000 | 354000 | 354000 | 354000 | 50393 |
| 202 | 20240628 | 152900 | 174469336000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 203 | 20240628 | 152800 | 174469336000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 204 | 20240628 | 152700 | 174469336000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 205 | 20240628 | 152600 | 174469336000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 206 | 20240628 | 152500 | 174469336000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 207 | 20240628 | 152400 | 174469336000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 208 | 20240628 | 152300 | 174469336000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 209 | 20240628 | 152200 | 174469336000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 210 | 20240628 | 152100 | 174469336000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 211 | 20240628 | 152000 | 174469336000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 212 | 20240628 | 151900 | 174469336000 | 354500 | 354500 | 355000 | 354000 | 2075 |
| 213 | 20240628 | 151800 | 173733900500 | 354500 | 354000 | 354500 | 354000 | 1668 |
| 214 | 20240628 | 151700 | 173142767500 | 354000 | 354000 | 354500 | 354000 | 1405 |
| 215 | 20240628 | 151600 | 172645200500 | 354000 | 353500 | 354500 | 353500 | 4572 |
| 216 | 20240628 | 151500 | 171026724500 | 353500 | 354000 | 354000 | 353500 | 615 |
| 217 | 20240628 | 151400 | 170809271500 | 354000 | 353500 | 354000 | 353500 | 1516 |
| 218 | 20240628 | 151300 | 170273332500 | 353500 | 353500 | 354000 | 353500 | 563 |
| 219 | 20240628 | 151200 | 170074266500 | 353500 | 353500 | 354500 | 353500 | 1369 |
| 220 | 20240628 | 151100 | 169589676000 | 353500 | 353500 | 354000 | 353500 | 796 |
| 221 | 20240628 | 151000 | 169308122000 | 354000 | 353500 | 354000 | 353000 | 3618 |
| 222 | 20240628 | 150900 | 168028963500 | 353500 | 353000 | 353500 | 353000 | 562 |
| 223 | 20240628 | 150800 | 167830406000 | 353000 | 353000 | 353500 | 353000 | 858 |
| 224 | 20240628 | 150700 | 167527243500 | 353000 | 353000 | 353500 | 353000 | 403 |
| 225 | 20240628 | 150600 | 167384910500 | 353500 | 353000 | 353500 | 353000 | 1046 |
| 226 | 20240628 | 150500 | 167015358000 | 353000 | 353500 | 353500 | 353000 | 1460 |
| 227 | 20240628 | 150400 | 166499854500 | 353000 | 353000 | 353500 | 353000 | 465 |
| 228 | 20240628 | 150300 | 166335683000 | 353500 | 353000 | 353500 | 353000 | 880 |
| 229 | 20240628 | 150200 | 166024859000 | 353000 | 353000 | 353500 | 353000 | 900 |
| 230 | 20240628 | 150100 | 165706935000 | 353000 | 353500 | 353500 | 353000 | 736 |
| 231 | 20240628 | 150000 | 165447062500 | 353000 | 353500 | 353500 | 353000 | 983 |
| 232 | 20240628 | 145900 | 165099881500 | 353000 | 353000 | 353500 | 353000 | 772 |
| 233 | 20240628 | 145800 | 164827292500 | 353500 | 353500 | 353500 | 353000 | 356 |
| 234 | 20240628 | 145700 | 164701610500 | 353000 | 353000 | 353500 | 353000 | 379 |
| 235 | 20240628 | 145600 | 164567792000 | 353000 | 353000 | 353500 | 353000 | 308 |
| 236 | 20240628 | 145500 | 164459043000 | 353500 | 353000 | 353500 | 353000 | 4586 |
| 237 | 20240628 | 145400 | 162840114000 | 353000 | 352500 | 353500 | 352500 | 1652 |
| 238 | 20240628 | 145300 | 162257077000 | 352500 | 353000 | 353000 | 352500 | 622 |
| 239 | 20240628 | 145200 | 162037616500 | 352500 | 352500 | 353000 | 352500 | 840 |
| 240 | 20240628 | 145100 | 161741339500 | 353000 | 353000 | 353000 | 352500 | 614 |
| 241 | 20240628 | 145000 | 161524786500 | 353000 | 352500 | 353000 | 352500 | 564 |
| 242 | 20240628 | 144900 | 161325826000 | 352500 | 353000 | 353000 | 352500 | 659 |
| 243 | 20240628 | 144800 | 161093326000 | 352500 | 352500 | 353000 | 352500 | 658 |
| 244 | 20240628 | 144700 | 160861175000 | 352500 | 353000 | 353500 | 352500 | 8921 |
| 245 | 20240628 | 144600 | 157712437000 | 353000 | 353000 | 353500 | 353000 | 1064 |
| 246 | 20240628 | 144500 | 157336775000 | 353000 | 353000 | 353500 | 353000 | 329 |
| 247 | 20240628 | 144400 | 157220597000 | 353500 | 353000 | 353500 | 353000 | 482 |
| 248 | 20240628 | 144300 | 157050294000 | 353500 | 353000 | 353500 | 353000 | 394 |
| 249 | 20240628 | 144200 | 156911135500 | 353500 | 353500 | 353500 | 353000 | 553 |
| 250 | 20240628 | 144100 | 156715839000 | 353000 | 353500 | 354000 | 353000 | 406 |
| 251 | 20240628 | 144000 | 156572338000 | 353500 | 353500 | 354000 | 353000 | 568 |
| 252 | 20240628 | 143900 | 156371576000 | 353500 | 353000 | 354000 | 353000 | 2261 |
| 253 | 20240628 | 143800 | 155572413500 | 353000 | 353000 | 353500 | 353000 | 640 |
| 254 | 20240628 | 143700 | 155346273500 | 353000 | 353000 | 353500 | 353000 | 429 |
| 255 | 20240628 | 143600 | 155194750500 | 353000 | 353000 | 353500 | 353000 | 282 |
| 256 | 20240628 | 143500 | 155095135000 | 353000 | 353500 | 354000 | 353000 | 3365 |
| 257 | 20240628 | 143400 | 153905712000 | 353500 | 353500 | 354000 | 353500 | 572 |
| 258 | 20240628 | 143300 | 153703491000 | 354000 | 354000 | 354000 | 353500 | 312 |
| 259 | 20240628 | 143200 | 153593172000 | 353500 | 353500 | 354000 | 353500 | 402 |
| 260 | 20240628 | 143100 | 153451059000 | 353500 | 354000 | 354000 | 353500 | 358 |
| 261 | 20240628 | 143000 | 153324486000 | 353500 | 354000 | 354000 | 353500 | 571 |
| 262 | 20240628 | 142900 | 153122606000 | 353500 | 354000 | 354500 | 353500 | 975 |
| 263 | 20240628 | 142800 | 152777421000 | 354000 | 354000 | 354500 | 354000 | 199 |
| 264 | 20240628 | 142700 | 152706950500 | 354500 | 354000 | 354500 | 354000 | 201 |
| 265 | 20240628 | 142600 | 152635765000 | 354000 | 354000 | 354500 | 354000 | 1002 |
| 266 | 20240628 | 142500 | 152280974500 | 354000 | 354000 | 354500 | 354000 | 244 |
| 267 | 20240628 | 142400 | 152194596000 | 354000 | 354000 | 354500 | 354000 | 352 |
| 268 | 20240628 | 142300 | 152069944000 | 354000 | 354000 | 354500 | 354000 | 222 |
| 269 | 20240628 | 142200 | 151991352500 | 354000 | 354000 | 354500 | 354000 | 1028 |
| 270 | 20240628 | 142100 | 151627395500 | 354000 | 354000 | 354500 | 354000 | 372 |
| 271 | 20240628 | 142000 | 151495561000 | 354500 | 354000 | 354500 | 354000 | 374 |
| 272 | 20240628 | 141900 | 151363060000 | 354000 | 354000 | 354500 | 353500 | 601 |
| 273 | 20240628 | 141800 | 151150334500 | 354000 | 354000 | 354000 | 353500 | 330 |
| 274 | 20240628 | 141700 | 151033576500 | 354000 | 353500 | 354000 | 353500 | 357 |
| 275 | 20240628 | 141600 | 150907277000 | 353500 | 353500 | 354000 | 353500 | 344 |
| 276 | 20240628 | 141500 | 150785664500 | 354000 | 353000 | 354000 | 353000 | 830 |
| 277 | 20240628 | 141400 | 150492333000 | 353000 | 353000 | 354000 | 353000 | 1697 |
| 278 | 20240628 | 141300 | 149892511500 | 353500 | 353000 | 353500 | 353000 | 656 |
| 279 | 20240628 | 141200 | 149660893500 | 353000 | 353000 | 353500 | 353000 | 2068 |
| 280 | 20240628 | 141100 | 148930840000 | 353500 | 353500 | 354000 | 353000 | 2771 |
| 281 | 20240628 | 141000 | 147951279000 | 353500 | 354000 | 354500 | 353500 | 3712 |
| 282 | 20240628 | 140900 | 146637312500 | 354000 | 354000 | 354500 | 354000 | 532 |
| 283 | 20240628 | 140800 | 146448911500 | 354500 | 354500 | 355000 | 354000 | 3528 |
| 284 | 20240628 | 140700 | 145198337000 | 354500 | 355000 | 355500 | 354500 | 4640 |
| 285 | 20240628 | 140600 | 143551235500 | 355000 | 355000 | 355500 | 355000 | 419 |
| 286 | 20240628 | 140500 | 143402472500 | 355000 | 355000 | 355500 | 355000 | 198 |
| 287 | 20240628 | 140400 | 143332143500 | 355000 | 355500 | 355500 | 355000 | 127 |
| 288 | 20240628 | 140300 | 143287031000 | 355000 | 355500 | 355500 | 355000 | 391 |
| 289 | 20240628 | 140200 | 143148051500 | 355500 | 355500 | 355500 | 355000 | 219 |
| 290 | 20240628 | 140100 | 143070286500 | 355500 | 355000 | 355500 | 355000 | 256 |
| 291 | 20240628 | 140000 | 142979379500 | 355500 | 355000 | 355500 | 355000 | 120 |
| 292 | 20240628 | 135900 | 142936750000 | 355000 | 355000 | 355500 | 355000 | 370 |
| 293 | 20240628 | 135800 | 142805300500 | 355500 | 355000 | 355500 | 355000 | 207 |
| 294 | 20240628 | 135700 | 142731745500 | 355000 | 355000 | 355500 | 355000 | 133 |
| 295 | 20240628 | 135600 | 142684513000 | 355000 | 355000 | 355500 | 355000 | 364 |
| 296 | 20240628 | 135500 | 142555260500 | 355000 | 355000 | 355500 | 355000 | 218 |
| 297 | 20240628 | 135400 | 142477823500 | 355000 | 355500 | 355500 | 355000 | 172 |
| 298 | 20240628 | 135300 | 142416715000 | 355000 | 355500 | 355500 | 355000 | 266 |
| 299 | 20240628 | 135200 | 142322169500 | 355500 | 355500 | 356000 | 355000 | 828 |
| 300 | 20240628 | 135100 | 142027844000 | 355500 | 355500 | 355500 | 355000 | 451 |
| 301 | 20240628 | 135000 | 141867551500 | 355000 | 355500 | 355500 | 355000 | 95 |
| 302 | 20240628 | 134900 | 141833806000 | 355000 | 355000 | 355500 | 355000 | 262 |
| 303 | 20240628 | 134800 | 141740687000 | 355000 | 355000 | 355500 | 355000 | 1987 |
| 304 | 20240628 | 134700 | 141034463500 | 355000 | 355000 | 355500 | 355000 | 423 |
| 305 | 20240628 | 134600 | 140884254000 | 355000 | 355000 | 355500 | 355000 | 264 |
| 306 | 20240628 | 134500 | 140790443000 | 355000 | 355500 | 355500 | 355000 | 248 |
| 307 | 20240628 | 134400 | 140702377000 | 355000 | 355500 | 355500 | 355000 | 195 |
| 308 | 20240628 | 134300 | 140633115500 | 355000 | 355000 | 355500 | 355000 | 748 |
| 309 | 20240628 | 134200 | 140367241500 | 355000 | 355000 | 355500 | 355000 | 1335 |
| 310 | 20240628 | 134100 | 139892703000 | 355000 | 355000 | 355500 | 355000 | 140 |
| 311 | 20240628 | 134000 | 139842977000 | 355000 | 355500 | 355500 | 355000 | 184 |
| 312 | 20240628 | 133900 | 139777609000 | 355000 | 355000 | 355500 | 355000 | 222 |
| 313 | 20240628 | 133800 | 139698721500 | 355500 | 355000 | 355500 | 355000 | 153 |
| 314 | 20240628 | 133700 | 139644369500 | 355000 | 355500 | 355500 | 355000 | 207 |
| 315 | 20240628 | 133600 | 139570825000 | 355500 | 355500 | 355500 | 355000 | 547 |
| 316 | 20240628 | 133500 | 139376407000 | 355500 | 355000 | 355500 | 355000 | 348 |
| 317 | 20240628 | 133400 | 139252732000 | 355500 | 355000 | 355500 | 355000 | 142 |
| 318 | 20240628 | 133300 | 139202286500 | 355500 | 355000 | 355500 | 355000 | 1350 |
| 319 | 20240628 | 133200 | 138722394000 | 355000 | 355000 | 355500 | 355000 | 116 |
| 320 | 20240628 | 133100 | 138681194500 | 355000 | 355500 | 355500 | 355000 | 488 |
| 321 | 20240628 | 133000 | 138507783000 | 355000 | 355500 | 355500 | 355000 | 182 |
| 322 | 20240628 | 132900 | 138443130000 | 355000 | 355000 | 355500 | 355000 | 188 |
| 323 | 20240628 | 132800 | 138376338000 | 355000 | 355500 | 355500 | 355000 | 205 |
| 324 | 20240628 | 132700 | 138303499500 | 355000 | 355000 | 355500 | 355000 | 122 |
| 325 | 20240628 | 132600 | 138260182000 | 355000 | 355000 | 355500 | 355000 | 216 |
| 326 | 20240628 | 132500 | 138183474000 | 355000 | 355000 | 355500 | 355000 | 98 |
| 327 | 20240628 | 132400 | 138148670000 | 355000 | 355000 | 355500 | 355000 | 362 |
| 328 | 20240628 | 132300 | 138020136000 | 355000 | 355000 | 355500 | 355000 | 271 |
| 329 | 20240628 | 132200 | 137923851500 | 355000 | 354500 | 355500 | 354500 | 1502 |
| 330 | 20240628 | 132100 | 137390504000 | 354500 | 354500 | 355000 | 354500 | 233 |
| 331 | 20240628 | 132000 | 137307850000 | 354500 | 354500 | 355000 | 354500 | 723 |
| 332 | 20240628 | 131900 | 137051280500 | 354500 | 354500 | 355000 | 354500 | 274 |
| 333 | 20240628 | 131800 | 136954108500 | 354500 | 354500 | 355000 | 354500 | 217 |
| 334 | 20240628 | 131700 | 136877167000 | 355000 | 355500 | 355500 | 354500 | 4967 |
| 335 | 20240628 | 131600 | 135114266000 | 355000 | 355000 | 355500 | 355000 | 430 |
| 336 | 20240628 | 131500 | 134961608500 | 355000 | 355500 | 355500 | 355000 | 503 |
| 337 | 20240628 | 131400 | 134782982500 | 355000 | 356000 | 356000 | 355000 | 2385 |
| 338 | 20240628 | 131300 | 133935127000 | 356000 | 356000 | 356000 | 355500 | 214 |
| 339 | 20240628 | 131200 | 133859019000 | 355500 | 355500 | 356000 | 355500 | 113 |
| 340 | 20240628 | 131100 | 133818832000 | 356000 | 355500 | 356000 | 355500 | 202 |
| 341 | 20240628 | 131000 | 133746982000 | 356000 | 355500 | 356000 | 355500 | 195 |
| 342 | 20240628 | 130900 | 133677601500 | 355500 | 355500 | 356000 | 355500 | 114 |
| 343 | 20240628 | 130800 | 133637069000 | 355500 | 356000 | 356000 | 355500 | 100 |
| 344 | 20240628 | 130700 | 133601505000 | 356000 | 356000 | 356500 | 355500 | 493 |
| 345 | 20240628 | 130600 | 133426000500 | 356000 | 356000 | 356500 | 356000 | 429 |
| 346 | 20240628 | 130500 | 133273212500 | 356000 | 356000 | 356500 | 356000 | 950 |
| 347 | 20240628 | 130400 | 132934977000 | 356000 | 356500 | 356500 | 356000 | 126 |
| 348 | 20240628 | 130300 | 132890079000 | 356500 | 356000 | 356500 | 356000 | 332 |
| 349 | 20240628 | 130200 | 132771843000 | 356000 | 356000 | 356500 | 356000 | 170 |
| 350 | 20240628 | 130100 | 132711291500 | 356000 | 356000 | 356500 | 356000 | 203 |
| 351 | 20240628 | 130000 | 132638998500 | 356000 | 356000 | 356500 | 355500 | 1058 |
| 352 | 20240628 | 125900 | 132262348000 | 356000 | 356000 | 356000 | 355500 | 256 |
| 353 | 20240628 | 125800 | 132171295500 | 355500 | 355500 | 356000 | 355500 | 214 |
| 354 | 20240628 | 125700 | 132095210000 | 356000 | 355500 | 356000 | 355500 | 163 |
| 355 | 20240628 | 125600 | 132037246500 | 356000 | 355500 | 356000 | 355500 | 622 |
| 356 | 20240628 | 125500 | 131815909000 | 355500 | 355500 | 356000 | 355500 | 657 |
| 357 | 20240628 | 125400 | 131582315000 | 356000 | 356000 | 356500 | 355500 | 2791 |
| 358 | 20240628 | 125300 | 130588760500 | 356000 | 356000 | 356500 | 356000 | 297 |
| 359 | 20240628 | 125200 | 130483016000 | 356000 | 356500 | 356500 | 356000 | 1278 |
| 360 | 20240628 | 125100 | 130027666000 | 356500 | 356500 | 357000 | 356500 | 1323 |
| 361 | 20240628 | 125000 | 129556015000 | 356500 | 356500 | 357000 | 356500 | 636 |
| 362 | 20240628 | 124900 | 129329272000 | 357000 | 356500 | 357000 | 356500 | 287 |
| 363 | 20240628 | 124800 | 129226942500 | 356500 | 357000 | 357000 | 356500 | 67 |
| 364 | 20240628 | 124700 | 129203050000 | 357000 | 356500 | 357000 | 356500 | 159 |
| 365 | 20240628 | 124600 | 129146356000 | 356500 | 356500 | 357000 | 356500 | 123 |
| 366 | 20240628 | 124500 | 129102495000 | 357000 | 357000 | 357000 | 356500 | 232 |
| 367 | 20240628 | 124400 | 129019716000 | 356500 | 357000 | 357000 | 356500 | 214 |
| 368 | 20240628 | 124300 | 128943376500 | 357000 | 357000 | 357500 | 356500 | 1188 |
| 369 | 20240628 | 124200 | 128519252000 | 357000 | 357000 | 357500 | 357000 | 307 |
| 370 | 20240628 | 124100 | 128409574500 | 357500 | 357000 | 357500 | 357000 | 198 |
| 371 | 20240628 | 124000 | 128338849500 | 357000 | 357500 | 358000 | 357000 | 1004 |
| 372 | 20240628 | 123900 | 127979954500 | 357500 | 358000 | 358000 | 357500 | 713 |
| 373 | 20240628 | 123800 | 127725045000 | 357500 | 357500 | 358000 | 357500 | 326 |
| 374 | 20240628 | 123700 | 127608459500 | 357500 | 357500 | 358000 | 357500 | 156 |
| 375 | 20240628 | 123600 | 127552663500 | 357500 | 357500 | 358000 | 357500 | 127 |
| 376 | 20240628 | 123500 | 127507246500 | 357500 | 357500 | 358000 | 357500 | 151 |
| 377 | 20240628 | 123400 | 127453223000 | 357500 | 357500 | 358000 | 357500 | 117 |
| 378 | 20240628 | 123300 | 127411388500 | 357500 | 358000 | 358000 | 357500 | 133 |
| 379 | 20240628 | 123200 | 127363834500 | 358000 | 357500 | 358000 | 357500 | 186 |
| 380 | 20240628 | 123100 | 127297296500 | 357500 | 357500 | 358000 | 357500 | 137 |
| 381 | 20240628 | 123000 | 127248305500 | 357500 | 357500 | 358000 | 357500 | 111 |
| 382 | 20240628 | 122900 | 127208617000 | 357500 | 356500 | 358000 | 356500 | 1697 |
| 383 | 20240628 | 122800 | 126602568500 | 356500 | 356500 | 357000 | 356500 | 152 |
| 384 | 20240628 | 122700 | 126548369500 | 357000 | 356500 | 357000 | 356500 | 722 |
| 385 | 20240628 | 122600 | 126290883000 | 356500 | 356500 | 357000 | 356500 | 117 |
| 386 | 20240628 | 122500 | 126249159000 | 356500 | 356500 | 357000 | 356500 | 1935 |
| 387 | 20240628 | 122400 | 125559226000 | 356500 | 357000 | 357500 | 356500 | 1292 |
| 388 | 20240628 | 122300 | 125098067000 | 357500 | 357500 | 358000 | 357000 | 1233 |
| 389 | 20240628 | 122200 | 124657310500 | 358000 | 358000 | 358500 | 357500 | 2059 |
| 390 | 20240628 | 122100 | 123920184500 | 358000 | 358000 | 358500 | 358000 | 687 |
| 391 | 20240628 | 122000 | 123673986000 | 358000 | 358000 | 358500 | 358000 | 148 |
| 392 | 20240628 | 121900 | 123620994000 | 358000 | 358000 | 358500 | 358000 | 252 |
| 393 | 20240628 | 121800 | 123530703000 | 358000 | 358000 | 358500 | 358000 | 190 |
| 394 | 20240628 | 121700 | 123462660000 | 358000 | 358000 | 358500 | 358000 | 859 |
| 395 | 20240628 | 121600 | 123155125500 | 358000 | 358500 | 358500 | 358000 | 176 |
| 396 | 20240628 | 121500 | 123092108500 | 358000 | 358000 | 358500 | 358000 | 110 |
| 397 | 20240628 | 121400 | 123052707000 | 358500 | 358000 | 358500 | 358000 | 385 |
| 398 | 20240628 | 121300 | 122914772000 | 358000 | 358000 | 358500 | 358000 | 179 |
| 399 | 20240628 | 121200 | 122850657500 | 358000 | 358500 | 358500 | 358000 | 410 |
| 400 | 20240628 | 121100 | 122703812500 | 358000 | 358000 | 358500 | 358000 | 230 |
| 401 | 20240628 | 121000 | 122621455000 | 358500 | 358500 | 359000 | 358000 | 383 |
| 402 | 20240628 | 120900 | 122484135500 | 359000 | 358500 | 359000 | 358500 | 154 |
| 403 | 20240628 | 120800 | 122428914500 | 358500 | 358500 | 359000 | 358500 | 1440 |
| 404 | 20240628 | 120700 | 121912635000 | 358500 | 359000 | 359000 | 358500 | 292 |
| 405 | 20240628 | 120600 | 121807933500 | 358500 | 358500 | 359000 | 358500 | 258 |
| 406 | 20240628 | 120500 | 121715354500 | 359000 | 358500 | 359000 | 358500 | 321 |
| 407 | 20240628 | 120400 | 121600153500 | 359000 | 359000 | 359000 | 358500 | 387 |
| 408 | 20240628 | 120300 | 121461256000 | 359000 | 359000 | 359500 | 359000 | 647 |
| 409 | 20240628 | 120200 | 121228972500 | 359000 | 359500 | 359500 | 359000 | 186 |
| 410 | 20240628 | 120100 | 121162187000 | 359500 | 359500 | 359500 | 359000 | 220 |
| 411 | 20240628 | 120000 | 121083183000 | 359000 | 359000 | 359500 | 359000 | 112 |
| 412 | 20240628 | 115900 | 121042971000 | 359000 | 359500 | 359500 | 359000 | 217 |
| 413 | 20240628 | 115800 | 120965050500 | 359000 | 359500 | 360000 | 359000 | 409 |
| 414 | 20240628 | 115700 | 120818035500 | 360000 | 359000 | 360000 | 359000 | 3752 |
| 415 | 20240628 | 115600 | 119470478000 | 359000 | 359000 | 359500 | 359000 | 328 |
| 416 | 20240628 | 115500 | 119352719500 | 359000 | 359500 | 360000 | 359000 | 1880 |
| 417 | 20240628 | 115400 | 118677150500 | 359500 | 360000 | 360000 | 359500 | 458 |
| 418 | 20240628 | 115300 | 118512490000 | 359500 | 360500 | 360500 | 359500 | 1279 |
| 419 | 20240628 | 115200 | 118052177000 | 360000 | 360500 | 361000 | 360000 | 1060 |
| 420 | 20240628 | 115100 | 117670259500 | 360500 | 361500 | 361500 | 360500 | 470 |
| 421 | 20240628 | 115000 | 117500739000 | 361000 | 361000 | 361500 | 361000 | 693 |
| 422 | 20240628 | 114900 | 117250548000 | 361000 | 361500 | 361500 | 361000 | 497 |
| 423 | 20240628 | 114800 | 117071117000 | 361000 | 361500 | 361500 | 361000 | 959 |
| 424 | 20240628 | 114700 | 116724846500 | 361500 | 361500 | 362000 | 361000 | 436 |
| 425 | 20240628 | 114600 | 116567258500 | 362000 | 361500 | 362500 | 361000 | 3157 |
| 426 | 20240628 | 114500 | 115424762500 | 362000 | 361500 | 362000 | 361000 | 607 |
| 427 | 20240628 | 114400 | 115205291000 | 361500 | 362500 | 362500 | 361000 | 3196 |
| 428 | 20240628 | 114300 | 114049774500 | 362000 | 362000 | 362500 | 361500 | 1458 |
| 429 | 20240628 | 114200 | 113522002000 | 361500 | 361500 | 362500 | 361000 | 3636 |
| 430 | 20240628 | 114100 | 112206590000 | 361500 | 360500 | 361500 | 360500 | 949 |
| 431 | 20240628 | 114000 | 111863590500 | 361000 | 360500 | 361500 | 360000 | 1702 |
| 432 | 20240628 | 113900 | 111249374000 | 361000 | 361000 | 361000 | 360000 | 978 |
| 433 | 20240628 | 113800 | 110896770500 | 360500 | 361000 | 361000 | 360500 | 457 |
| 434 | 20240628 | 113700 | 110731903000 | 361000 | 361500 | 362000 | 360000 | 5857 |
| 435 | 20240628 | 113600 | 108616662000 | 361000 | 361500 | 361500 | 361000 | 698 |
| 436 | 20240628 | 113500 | 108364469000 | 361500 | 361000 | 361500 | 360500 | 1893 |
| 437 | 20240628 | 113400 | 107681056000 | 360500 | 360000 | 361000 | 360000 | 1800 |
| 438 | 20240628 | 113300 | 107032213000 | 360000 | 360000 | 360500 | 360000 | 130 |
| 439 | 20240628 | 113200 | 106985382000 | 360000 | 360000 | 360500 | 360000 | 892 |
| 440 | 20240628 | 113100 | 106664111000 | 360000 | 360000 | 360000 | 359500 | 1210 |
| 441 | 20240628 | 113000 | 106228548000 | 360000 | 360000 | 360000 | 359500 | 587 |
| 442 | 20240628 | 112900 | 106017270500 | 360000 | 360000 | 360000 | 359500 | 508 |
| 443 | 20240628 | 112800 | 105834449500 | 360000 | 359500 | 360000 | 359500 | 1193 |
| 444 | 20240628 | 112700 | 105405042000 | 360000 | 359500 | 360000 | 359500 | 474 |
| 445 | 20240628 | 112600 | 105234490500 | 359500 | 359000 | 360000 | 359000 | 2087 |
| 446 | 20240628 | 112500 | 104484096500 | 359000 | 359500 | 359500 | 359000 | 376 |
| 447 | 20240628 | 112400 | 104348981000 | 359000 | 359000 | 359500 | 358500 | 1749 |
| 448 | 20240628 | 112300 | 103721191000 | 358500 | 358000 | 359000 | 358000 | 1480 |
| 449 | 20240628 | 112200 | 103190634500 | 358000 | 358500 | 358500 | 358000 | 1116 |
| 450 | 20240628 | 112100 | 102790812500 | 358000 | 357500 | 358500 | 357500 | 2981 |
| 451 | 20240628 | 112000 | 101723645000 | 358000 | 358000 | 358000 | 357500 | 435 |
| 452 | 20240628 | 111900 | 101568116000 | 357500 | 357500 | 358000 | 357500 | 142 |
| 453 | 20240628 | 111800 | 101517318500 | 358000 | 357500 | 358000 | 357500 | 548 |
| 454 | 20240628 | 111700 | 101321345000 | 358000 | 357500 | 358000 | 357500 | 126 |
| 455 | 20240628 | 111600 | 101276278500 | 358000 | 357000 | 358000 | 357000 | 1299 |
| 456 | 20240628 | 111500 | 100811895500 | 357000 | 357000 | 357500 | 356500 | 494 |
| 457 | 20240628 | 111400 | 100635456000 | 357000 | 357000 | 357500 | 357000 | 405 |
| 458 | 20240628 | 111300 | 100490866500 | 357000 | 357000 | 357500 | 357000 | 1222 |
| 459 | 20240628 | 111200 | 100054598000 | 357500 | 358000 | 358000 | 357000 | 1675 |
| 460 | 20240628 | 111100 | 99455798000 | 357500 | 358000 | 358000 | 357500 | 272 |
| 461 | 20240628 | 111000 | 99358461500 | 358000 | 357500 | 358000 | 357500 | 247 |
| 462 | 20240628 | 110900 | 99270098500 | 358000 | 358000 | 358000 | 357500 | 626 |
| 463 | 20240628 | 110800 | 99046103000 | 357500 | 357000 | 358000 | 357000 | 1991 |
| 464 | 20240628 | 110700 | 98334399000 | 357000 | 357500 | 357500 | 357000 | 468 |
| 465 | 20240628 | 110600 | 98167281500 | 357000 | 356500 | 357000 | 356500 | 1470 |
| 466 | 20240628 | 110500 | 97642650500 | 356500 | 357000 | 357000 | 356000 | 1810 |
| 467 | 20240628 | 110400 | 96997377000 | 357000 | 356500 | 357000 | 356000 | 933 |
| 468 | 20240628 | 110300 | 96664570500 | 356500 | 356500 | 357000 | 356000 | 1284 |
| 469 | 20240628 | 110200 | 96207214000 | 356500 | 357000 | 357000 | 356500 | 2003 |
| 470 | 20240628 | 110100 | 95492658000 | 356500 | 355500 | 357500 | 355500 | 4795 |
| 471 | 20240628 | 110000 | 93783060000 | 355500 | 356000 | 356000 | 355500 | 634 |
| 472 | 20240628 | 105900 | 93557638000 | 355500 | 354500 | 356000 | 354500 | 1898 |
| 473 | 20240628 | 105800 | 92882713500 | 354500 | 355500 | 355500 | 354500 | 1156 |
| 474 | 20240628 | 105700 | 92472315500 | 355000 | 354500 | 355500 | 354000 | 2727 |
| 475 | 20240628 | 105600 | 91503985500 | 354500 | 354500 | 355000 | 354000 | 327 |
| 476 | 20240628 | 105500 | 91388053000 | 354500 | 354500 | 355000 | 354000 | 1836 |
| 477 | 20240628 | 105400 | 90737221500 | 354000 | 353500 | 354500 | 353500 | 1157 |
| 478 | 20240628 | 105300 | 90327639500 | 353500 | 353500 | 354500 | 353500 | 541 |
| 479 | 20240628 | 105200 | 90136151000 | 353500 | 354000 | 354000 | 353500 | 241 |
| 480 | 20240628 | 105100 | 90050875000 | 354000 | 354500 | 354500 | 354000 | 265 |
| 481 | 20240628 | 105000 | 89957048000 | 354000 | 354500 | 354500 | 354000 | 852 |
| 482 | 20240628 | 104900 | 89655413500 | 354000 | 354000 | 354500 | 354000 | 311 |
| 483 | 20240628 | 104800 | 89545282500 | 354000 | 354500 | 355000 | 354000 | 1131 |
| 484 | 20240628 | 104700 | 89144784500 | 355000 | 354000 | 355000 | 354000 | 549 |
| 485 | 20240628 | 104600 | 88950258500 | 354500 | 354500 | 355000 | 354000 | 763 |
| 486 | 20240628 | 104500 | 88679888500 | 354500 | 354000 | 355000 | 354000 | 487 |
| 487 | 20240628 | 104400 | 88507221000 | 354000 | 354500 | 355000 | 354000 | 289 |
| 488 | 20240628 | 104300 | 88404792000 | 355000 | 354500 | 355000 | 354000 | 428 |
| 489 | 20240628 | 104200 | 88253089500 | 354000 | 355000 | 355500 | 354000 | 1966 |
| 490 | 20240628 | 104100 | 87555385000 | 355000 | 354500 | 355000 | 354500 | 1932 |
| 491 | 20240628 | 104000 | 86869827500 | 354500 | 355000 | 355500 | 354500 | 984 |
| 492 | 20240628 | 103900 | 86520671000 | 355500 | 355000 | 355500 | 354500 | 1575 |
| 493 | 20240628 | 103800 | 85961610500 | 354500 | 355000 | 355000 | 354000 | 1162 |
| 494 | 20240628 | 103700 | 85549464000 | 354500 | 355000 | 355000 | 354000 | 827 |
| 495 | 20240628 | 103600 | 85256271000 | 354500 | 354000 | 354500 | 354000 | 1864 |
| 496 | 20240628 | 103500 | 84595957000 | 354500 | 353500 | 354500 | 353500 | 3994 |
| 497 | 20240628 | 103400 | 83181622500 | 353500 | 353500 | 354000 | 353500 | 159 |
| 498 | 20240628 | 103300 | 83125406500 | 353500 | 353000 | 354000 | 353000 | 683 |
| 499 | 20240628 | 103200 | 82883983500 | 353000 | 353500 | 353500 | 352500 | 1767 |
| 500 | 20240628 | 103100 | 82260134000 | 353500 | 353000 | 353500 | 353000 | 266 |
| 501 | 20240628 | 103000 | 82166204500 | 353000 | 352500 | 353500 | 352500 | 809 |
| 502 | 20240628 | 102900 | 81880625000 | 352500 | 353000 | 353000 | 352500 | 233 |
| 503 | 20240628 | 102800 | 81798466000 | 352500 | 352500 | 353000 | 352500 | 288 |
| 504 | 20240628 | 102700 | 81696878500 | 353000 | 353000 | 353500 | 352500 | 841 |
| 505 | 20240628 | 102600 | 81399996500 | 353500 | 353500 | 354000 | 353000 | 1695 |
| 506 | 20240628 | 102500 | 80800699000 | 353500 | 353000 | 353500 | 352500 | 846 |
| 507 | 20240628 | 102400 | 80501805000 | 353000 | 353000 | 353000 | 352500 | 1494 |
| 508 | 20240628 | 102300 | 79974490500 | 353000 | 352500 | 353000 | 352000 | 2366 |
| 509 | 20240628 | 102200 | 79140622000 | 352000 | 351000 | 352500 | 351000 | 3068 |
| 510 | 20240628 | 102100 | 78061539500 | 351000 | 351000 | 351500 | 351000 | 768 |
| 511 | 20240628 | 102000 | 77791763500 | 351000 | 351500 | 352000 | 351000 | 3446 |
| 512 | 20240628 | 101900 | 76581275000 | 351500 | 351500 | 352000 | 351500 | 1233 |
| 513 | 20240628 | 101800 | 76147633000 | 352000 | 351500 | 352000 | 351500 | 325 |
| 514 | 20240628 | 101700 | 76033329000 | 352000 | 351500 | 352000 | 351000 | 750 |
| 515 | 20240628 | 101600 | 75769734500 | 351500 | 351500 | 352000 | 351000 | 7353 |
| 516 | 20240628 | 101500 | 73186605500 | 351500 | 352000 | 352500 | 351500 | 9843 |
| 517 | 20240628 | 101400 | 69721976500 | 352000 | 352000 | 352500 | 352000 | 676 |
| 518 | 20240628 | 101300 | 69483960000 | 352500 | 352000 | 352500 | 352000 | 1022 |
| 519 | 20240628 | 101200 | 69124046500 | 352500 | 352500 | 353000 | 352500 | 9030 |
| 520 | 20240628 | 101100 | 65940863000 | 353000 | 353500 | 353500 | 352500 | 5815 |
| 521 | 20240628 | 101000 | 63888177000 | 353500 | 353500 | 353500 | 353000 | 406 |
| 522 | 20240628 | 100900 | 63744799000 | 353000 | 353000 | 353500 | 353000 | 241 |
| 523 | 20240628 | 100800 | 63659680000 | 353000 | 353000 | 353500 | 353000 | 289 |
| 524 | 20240628 | 100700 | 63557626500 | 353000 | 353500 | 353500 | 353000 | 507 |
| 525 | 20240628 | 100600 | 63378502500 | 353000 | 353000 | 353500 | 353000 | 383 |
| 526 | 20240628 | 100500 | 63243281000 | 353000 | 353000 | 353500 | 353000 | 872 |
| 527 | 20240628 | 100400 | 62935407000 | 353000 | 353500 | 353500 | 353000 | 1233 |
| 528 | 20240628 | 100300 | 62500029000 | 353000 | 353000 | 353500 | 353000 | 1031 |
| 529 | 20240628 | 100200 | 62136052500 | 353500 | 353000 | 353500 | 353000 | 1429 |
| 530 | 20240628 | 100100 | 61631324500 | 353500 | 353000 | 353500 | 353000 | 699 |
| 531 | 20240628 | 100000 | 61384514000 | 353000 | 354000 | 354000 | 353000 | 2990 |
| 532 | 20240628 | 095900 | 60327737500 | 354000 | 353500 | 354000 | 353500 | 1785 |
| 533 | 20240628 | 095800 | 59696702500 | 353500 | 353500 | 354000 | 353500 | 507 |
| 534 | 20240628 | 095700 | 59517336000 | 353500 | 353500 | 354000 | 353500 | 661 |
| 535 | 20240628 | 095600 | 59283503500 | 353500 | 354000 | 354000 | 353500 | 656 |
| 536 | 20240628 | 095500 | 59051383000 | 353500 | 353500 | 354000 | 353500 | 421 |
| 537 | 20240628 | 095400 | 58902444000 | 354000 | 353500 | 354500 | 353500 | 846 |
| 538 | 20240628 | 095300 | 58603026500 | 353500 | 353500 | 354000 | 353500 | 521 |
| 539 | 20240628 | 095200 | 58418749500 | 353500 | 354000 | 354000 | 353500 | 718 |
| 540 | 20240628 | 095100 | 58164676500 | 354000 | 353500 | 354000 | 353500 | 459 |
| 541 | 20240628 | 095000 | 58002270500 | 353500 | 353500 | 354000 | 353500 | 801 |
| 542 | 20240628 | 094900 | 57718790000 | 354000 | 353500 | 354000 | 353500 | 512 |
| 543 | 20240628 | 094800 | 57537702000 | 353500 | 353500 | 354000 | 353500 | 878 |
| 544 | 20240628 | 094700 | 57226996000 | 354000 | 354000 | 354000 | 353500 | 473 |
| 545 | 20240628 | 094600 | 57059733500 | 353500 | 353500 | 354000 | 353500 | 508 |
| 546 | 20240628 | 094500 | 56880147000 | 353500 | 353500 | 354000 | 353000 | 2362 |
| 547 | 20240628 | 094400 | 56045307500 | 354000 | 354000 | 354500 | 353500 | 2121 |
| 548 | 20240628 | 094300 | 55294599000 | 354000 | 354000 | 354500 | 354000 | 634 |
| 549 | 20240628 | 094200 | 55070016500 | 354500 | 354500 | 354500 | 354000 | 360 |
| 550 | 20240628 | 094100 | 54942449500 | 354500 | 354000 | 354500 | 354000 | 877 |
| 551 | 20240628 | 094000 | 54631622500 | 354500 | 354500 | 355000 | 354000 | 956 |
| 552 | 20240628 | 093900 | 54292720500 | 354500 | 355000 | 355000 | 354500 | 849 |
| 553 | 20240628 | 093800 | 53991678000 | 354500 | 354500 | 355500 | 354500 | 2718 |
| 554 | 20240628 | 093700 | 53026957500 | 354500 | 354000 | 354500 | 353500 | 4766 |
| 555 | 20240628 | 093600 | 51338524500 | 354000 | 353500 | 354000 | 353500 | 1054 |
| 556 | 20240628 | 093500 | 50965837500 | 354000 | 353500 | 354000 | 353500 | 419 |
| 557 | 20240628 | 093400 | 50817678500 | 353500 | 353000 | 354000 | 353000 | 900 |
| 558 | 20240628 | 093300 | 50499725000 | 353000 | 352500 | 353500 | 352000 | 3382 |
| 559 | 20240628 | 093200 | 49307114500 | 353000 | 353000 | 353500 | 352500 | 10082 |
| 560 | 20240628 | 093100 | 45749465500 | 353500 | 353000 | 353500 | 353000 | 1869 |
| 561 | 20240628 | 093000 | 45089606500 | 353000 | 353500 | 354000 | 353000 | 2297 |
| 562 | 20240628 | 092900 | 44278143000 | 353500 | 354000 | 354500 | 353500 | 3762 |
| 563 | 20240628 | 092800 | 42947629500 | 354000 | 354500 | 355000 | 354000 | 1796 |
| 564 | 20240628 | 092700 | 42311373000 | 354500 | 354500 | 355000 | 354000 | 2587 |
| 565 | 20240628 | 092600 | 41394094000 | 354500 | 354000 | 354500 | 353500 | 2761 |
| 566 | 20240628 | 092500 | 40416385000 | 353500 | 354000 | 354500 | 353500 | 4859 |
| 567 | 20240628 | 092400 | 38696716000 | 354500 | 354000 | 354500 | 354000 | 840 |
| 568 | 20240628 | 092300 | 38399099500 | 354000 | 354500 | 354500 | 354000 | 1303 |
| 569 | 20240628 | 092200 | 37937353000 | 354500 | 354500 | 355000 | 354000 | 2891 |
| 570 | 20240628 | 092100 | 36912515500 | 354500 | 354500 | 355000 | 354000 | 2482 |
| 571 | 20240628 | 092000 | 36032978000 | 354500 | 355000 | 355000 | 354500 | 1124 |
| 572 | 20240628 | 091900 | 35634199000 | 355000 | 355000 | 355500 | 354500 | 4555 |
| 573 | 20240628 | 091800 | 34016884500 | 355000 | 354000 | 355000 | 353500 | 3165 |
| 574 | 20240628 | 091700 | 32895541000 | 354000 | 353500 | 354000 | 353000 | 1730 |
| 575 | 20240628 | 091600 | 32283977000 | 353500 | 353500 | 353500 | 353000 | 1702 |
| 576 | 20240628 | 091500 | 31682639000 | 353500 | 353000 | 353500 | 352500 | 1823 |
| 577 | 20240628 | 091400 | 31038835000 | 352500 | 353500 | 353500 | 352500 | 4300 |
| 578 | 20240628 | 091300 | 29520593500 | 353500 | 352500 | 353500 | 352500 | 2534 |
| 579 | 20240628 | 091200 | 28625995000 | 353000 | 352500 | 353000 | 352000 | 3938 |
| 580 | 20240628 | 091100 | 27238014500 | 353000 | 352500 | 353000 | 352000 | 3979 |
| 581 | 20240628 | 091000 | 25835643500 | 352500 | 352500 | 353000 | 352000 | 3249 |
| 582 | 20240628 | 090900 | 24690328500 | 352000 | 353000 | 353500 | 352000 | 7160 |
| 583 | 20240628 | 090800 | 22164596500 | 353000 | 354000 | 354500 | 353000 | 8509 |
| 584 | 20240628 | 090700 | 19154024000 | 354000 | 354000 | 354500 | 353500 | 3076 |
| 585 | 20240628 | 090600 | 18065154500 | 354000 | 355000 | 355000 | 353500 | 9880 |
| 586 | 20240628 | 090500 | 14563981500 | 355500 | 355500 | 356000 | 355000 | 6002 |
| 587 | 20240628 | 090400 | 12431203000 | 355500 | 357000 | 357000 | 355500 | 6779 |
| 588 | 20240628 | 090300 | 10017681500 | 356500 | 358000 | 358500 | 356500 | 6676 |
| 589 | 20240628 | 090200 | 7631685000 | 358500 | 358000 | 358500 | 357500 | 3110 |
| 590 | 20240628 | 090100 | 6518784500 | 358000 | 359500 | 359500 | 357500 | 4471 |
| 591 | 20240628 | 090000 | 4916210500 | 359500 | 359000 | 361500 | 359000 | 13672 |