37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 193400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 18916 |
| 3 | 20240627 | 193300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 4 | 20240627 | 193200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 5 | 20240627 | 193100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 6 | 20240627 | 193000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 7 | 20240627 | 192900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 8 | 20240627 | 192800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 9 | 20240627 | 192700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 10 | 20240627 | 192600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 11 | 20240627 | 192500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 12 | 20240627 | 192400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 13 | 20240627 | 192300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 14 | 20240627 | 192200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 15 | 20240627 | 192100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 16 | 20240627 | 192000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 17 | 20240627 | 191900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 18 | 20240627 | 191800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 19 | 20240627 | 191700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 20 | 20240627 | 191600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 21 | 20240627 | 191500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 22 | 20240627 | 191400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 23 | 20240627 | 191300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 24 | 20240627 | 191200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 25 | 20240627 | 191100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 26 | 20240627 | 191000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 27 | 20240627 | 190900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 28 | 20240627 | 190800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 29 | 20240627 | 190700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 30 | 20240627 | 190600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 31 | 20240627 | 190500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 32 | 20240627 | 190400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 18916 |
| 33 | 20240627 | 190300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 34 | 20240627 | 190200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 35 | 20240627 | 190100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 36 | 20240627 | 190000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 37 | 20240627 | 185900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 38 | 20240627 | 185800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 39 | 20240627 | 185700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 40 | 20240627 | 185600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 41 | 20240627 | 185500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 42 | 20240627 | 185400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 43 | 20240627 | 185300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 44 | 20240627 | 185200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 45 | 20240627 | 185100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 46 | 20240627 | 185000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 47 | 20240627 | 184900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 48 | 20240627 | 184800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 49 | 20240627 | 184700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 50 | 20240627 | 184600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 51 | 20240627 | 184500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 52 | 20240627 | 184400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 53 | 20240627 | 184300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 54 | 20240627 | 184200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 55 | 20240627 | 184100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 56 | 20240627 | 184000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 57 | 20240627 | 183900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 58 | 20240627 | 183800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 59 | 20240627 | 183700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 60 | 20240627 | 183600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 61 | 20240627 | 183500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 62 | 20240627 | 183400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 18916 |
| 63 | 20240627 | 183300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 64 | 20240627 | 183200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 65 | 20240627 | 183100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 66 | 20240627 | 183000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 67 | 20240627 | 182900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 68 | 20240627 | 182800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 69 | 20240627 | 182700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 70 | 20240627 | 182600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 71 | 20240627 | 182500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 72 | 20240627 | 182400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 73 | 20240627 | 182300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 74 | 20240627 | 182200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 75 | 20240627 | 182100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 76 | 20240627 | 182000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 77 | 20240627 | 181900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 78 | 20240627 | 181800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 79 | 20240627 | 181700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 80 | 20240627 | 181600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 81 | 20240627 | 181500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 82 | 20240627 | 181400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 83 | 20240627 | 181300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 84 | 20240627 | 181200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 85 | 20240627 | 181100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 86 | 20240627 | 181000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 87 | 20240627 | 180900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 88 | 20240627 | 180800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 89 | 20240627 | 180700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 90 | 20240627 | 180600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 91 | 20240627 | 180500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 92 | 20240627 | 180400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 18916 |
| 93 | 20240627 | 180300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 94 | 20240627 | 180200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 95 | 20240627 | 180100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 96 | 20240627 | 180000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 97 | 20240627 | 175900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 98 | 20240627 | 175800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 99 | 20240627 | 175700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 100 | 20240627 | 175600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 101 | 20240627 | 175500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 102 | 20240627 | 175400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 103 | 20240627 | 175300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 104 | 20240627 | 175200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 105 | 20240627 | 175100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 106 | 20240627 | 175000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 107 | 20240627 | 174900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 108 | 20240627 | 174800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 109 | 20240627 | 174700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 110 | 20240627 | 174600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 111 | 20240627 | 174500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 112 | 20240627 | 174400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 113 | 20240627 | 174300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 114 | 20240627 | 174200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 115 | 20240627 | 174100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 116 | 20240627 | 174000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 117 | 20240627 | 173900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 118 | 20240627 | 173800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 119 | 20240627 | 173700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 120 | 20240627 | 173600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 121 | 20240627 | 173500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 122 | 20240627 | 173400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 18916 |
| 123 | 20240627 | 173300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 124 | 20240627 | 173200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 125 | 20240627 | 173100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 126 | 20240627 | 173000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 127 | 20240627 | 172900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 128 | 20240627 | 172800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 129 | 20240627 | 172700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 130 | 20240627 | 172600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 131 | 20240627 | 172500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 132 | 20240627 | 172400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 133 | 20240627 | 172300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 134 | 20240627 | 172200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 135 | 20240627 | 172100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 136 | 20240627 | 172000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 137 | 20240627 | 171900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 138 | 20240627 | 171800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 139 | 20240627 | 171700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 140 | 20240627 | 171600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 141 | 20240627 | 171500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 142 | 20240627 | 171400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 143 | 20240627 | 171300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 144 | 20240627 | 171200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 145 | 20240627 | 171100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 146 | 20240627 | 171000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 147 | 20240627 | 170900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 148 | 20240627 | 170800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 149 | 20240627 | 170700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 150 | 20240627 | 170600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 151 | 20240627 | 170500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 152 | 20240627 | 170400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 18916 |
| 153 | 20240627 | 170300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 154 | 20240627 | 170200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 155 | 20240627 | 170100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 156 | 20240627 | 170000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 157 | 20240627 | 165900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 158 | 20240627 | 165800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 159 | 20240627 | 165700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 160 | 20240627 | 165600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 161 | 20240627 | 165500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 162 | 20240627 | 165400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 163 | 20240627 | 165300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 164 | 20240627 | 165200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 165 | 20240627 | 165100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 166 | 20240627 | 165000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 167 | 20240627 | 164900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 168 | 20240627 | 164800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 169 | 20240627 | 164700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 170 | 20240627 | 164600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 171 | 20240627 | 164500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 172 | 20240627 | 164400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 173 | 20240627 | 164300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 174 | 20240627 | 164200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 175 | 20240627 | 164100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 176 | 20240627 | 164000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 177 | 20240627 | 163900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 178 | 20240627 | 163800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 179 | 20240627 | 163700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 180 | 20240627 | 163600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 181 | 20240627 | 163500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 182 | 20240627 | 163400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 18916 |
| 183 | 20240627 | 163300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 184 | 20240627 | 163200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 185 | 20240627 | 163100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 186 | 20240627 | 163000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 187 | 20240627 | 162900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 188 | 20240627 | 162800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 189 | 20240627 | 162700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 190 | 20240627 | 162600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 191 | 20240627 | 162500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 192 | 20240627 | 162400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 193 | 20240627 | 162300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 194 | 20240627 | 162200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 195 | 20240627 | 162100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 196 | 20240627 | 162000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 197 | 20240627 | 161900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 198 | 20240627 | 161800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 199 | 20240627 | 161700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 200 | 20240627 | 161600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 201 | 20240627 | 161500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 202 | 20240627 | 161400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 203 | 20240627 | 161300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 204 | 20240627 | 161200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 205 | 20240627 | 161100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 206 | 20240627 | 161000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 207 | 20240627 | 160900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 208 | 20240627 | 160800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 209 | 20240627 | 160700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 210 | 20240627 | 160600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 211 | 20240627 | 160500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 212 | 20240627 | 160400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 18916 |
| 213 | 20240627 | 160300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 214 | 20240627 | 160200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 215 | 20240627 | 160100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 216 | 20240627 | 160000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 217 | 20240627 | 155900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 218 | 20240627 | 155800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 219 | 20240627 | 155700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 220 | 20240627 | 155600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 221 | 20240627 | 155500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 222 | 20240627 | 155400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 223 | 20240627 | 155300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 224 | 20240627 | 155200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 225 | 20240627 | 155100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 226 | 20240627 | 155000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 227 | 20240627 | 154900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 228 | 20240627 | 154800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 229 | 20240627 | 154700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 230 | 20240627 | 154600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 231 | 20240627 | 154500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 232 | 20240627 | 154400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 233 | 20240627 | 154300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 234 | 20240627 | 154200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 235 | 20240627 | 154100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 236 | 20240627 | 154000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 237 | 20240627 | 153900 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 238 | 20240627 | 153800 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 239 | 20240627 | 153700 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 240 | 20240627 | 153600 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 241 | 20240627 | 153500 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 242 | 20240627 | 153400 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 18916 |
| 243 | 20240627 | 153300 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 244 | 20240627 | 153200 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 245 | 20240627 | 153100 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 0 |
| 246 | 20240627 | 153000 | 82468035000 | 344000 | 344000 | 344000 | 344000 | 18916 |
| 247 | 20240627 | 152900 | 75960931000 | 346000 | 346000 | 346000 | 346000 | 0 |
| 248 | 20240627 | 152800 | 75960931000 | 346000 | 346000 | 346000 | 346000 | 0 |
| 249 | 20240627 | 152700 | 75960931000 | 346000 | 346000 | 346000 | 346000 | 0 |
| 250 | 20240627 | 152600 | 75960931000 | 346000 | 346000 | 346000 | 346000 | 0 |
| 251 | 20240627 | 152500 | 75960931000 | 346000 | 346000 | 346000 | 346000 | 0 |
| 252 | 20240627 | 152400 | 75960931000 | 346000 | 346000 | 346000 | 346000 | 0 |
| 253 | 20240627 | 152300 | 75960931000 | 346000 | 346000 | 346000 | 346000 | 0 |
| 254 | 20240627 | 152200 | 75960931000 | 346000 | 346000 | 346000 | 346000 | 0 |
| 255 | 20240627 | 152100 | 75960931000 | 346000 | 346000 | 346000 | 346000 | 0 |
| 256 | 20240627 | 152000 | 75960931000 | 346000 | 346000 | 346000 | 346000 | 0 |
| 257 | 20240627 | 151900 | 75960931000 | 346000 | 345000 | 346000 | 345000 | 1246 |
| 258 | 20240627 | 151800 | 75530353500 | 345000 | 345500 | 346000 | 345000 | 532 |
| 259 | 20240627 | 151700 | 75346534000 | 345500 | 345500 | 346000 | 345500 | 413 |
| 260 | 20240627 | 151600 | 75203814500 | 345500 | 345500 | 346000 | 345500 | 1012 |
| 261 | 20240627 | 151500 | 74853797500 | 345500 | 345500 | 346000 | 345500 | 314 |
| 262 | 20240627 | 151400 | 74745285500 | 346000 | 345500 | 346000 | 345500 | 305 |
| 263 | 20240627 | 151300 | 74639839500 | 346000 | 345500 | 346000 | 345500 | 359 |
| 264 | 20240627 | 151200 | 74515747000 | 346000 | 345500 | 346000 | 345500 | 339 |
| 265 | 20240627 | 151100 | 74398547500 | 345500 | 345000 | 346000 | 345000 | 1196 |
| 266 | 20240627 | 151000 | 73985177500 | 345500 | 344500 | 345500 | 344500 | 1364 |
| 267 | 20240627 | 150900 | 73514634500 | 344500 | 344500 | 345000 | 344000 | 981 |
| 268 | 20240627 | 150800 | 73176791500 | 344500 | 345000 | 345000 | 344500 | 237 |
| 269 | 20240627 | 150700 | 73095126500 | 344500 | 344500 | 345000 | 344500 | 152 |
| 270 | 20240627 | 150600 | 73042760000 | 345000 | 345000 | 345000 | 344500 | 184 |
| 271 | 20240627 | 150500 | 72979368500 | 344500 | 344500 | 345000 | 344500 | 347 |
| 272 | 20240627 | 150400 | 72859798000 | 344500 | 344500 | 345000 | 344500 | 662 |
| 273 | 20240627 | 150300 | 72631727000 | 344500 | 344500 | 345000 | 344500 | 325 |
| 274 | 20240627 | 150200 | 72519749500 | 345000 | 344500 | 345000 | 344000 | 561 |
| 275 | 20240627 | 150100 | 72326467500 | 344500 | 344500 | 345000 | 344500 | 1396 |
| 276 | 20240627 | 150000 | 71845463500 | 344500 | 344500 | 345000 | 344500 | 309 |
| 277 | 20240627 | 145900 | 71739001500 | 344500 | 345000 | 345000 | 344500 | 191 |
| 278 | 20240627 | 145800 | 71673173000 | 345000 | 344500 | 345000 | 344000 | 198 |
| 279 | 20240627 | 145700 | 71604952500 | 344500 | 344500 | 345000 | 344000 | 1589 |
| 280 | 20240627 | 145600 | 71057531500 | 344500 | 344500 | 345000 | 344500 | 603 |
| 281 | 20240627 | 145500 | 70849784500 | 344500 | 345000 | 345500 | 344500 | 1564 |
| 282 | 20240627 | 145400 | 70310110500 | 345500 | 345000 | 345500 | 345000 | 505 |
| 283 | 20240627 | 145300 | 70135738500 | 345500 | 345500 | 345500 | 345000 | 258 |
| 284 | 20240627 | 145200 | 70046671000 | 345000 | 345000 | 345500 | 345000 | 539 |
| 285 | 20240627 | 145100 | 69860526000 | 345500 | 345000 | 345500 | 345000 | 352 |
| 286 | 20240627 | 145000 | 69739004500 | 345000 | 345000 | 345500 | 345000 | 213 |
| 287 | 20240627 | 144900 | 69665493000 | 345000 | 345000 | 345500 | 345000 | 285 |
| 288 | 20240627 | 144800 | 69567127000 | 345500 | 345500 | 345500 | 345000 | 271 |
| 289 | 20240627 | 144700 | 69473527000 | 345500 | 345000 | 345500 | 345000 | 201 |
| 290 | 20240627 | 144600 | 69404115500 | 345500 | 345000 | 345500 | 345000 | 187 |
| 291 | 20240627 | 144500 | 69339551000 | 345000 | 345000 | 345500 | 344500 | 896 |
| 292 | 20240627 | 144400 | 69030462500 | 344500 | 344500 | 345000 | 344500 | 124 |
| 293 | 20240627 | 144300 | 68987718000 | 345000 | 344000 | 345000 | 344000 | 276 |
| 294 | 20240627 | 144200 | 68892645500 | 344500 | 344000 | 344500 | 344000 | 199 |
| 295 | 20240627 | 144100 | 68824137500 | 344000 | 344000 | 344500 | 344000 | 225 |
| 296 | 20240627 | 144000 | 68746667000 | 344500 | 344000 | 344500 | 344000 | 239 |
| 297 | 20240627 | 143900 | 68664399000 | 344500 | 344000 | 344500 | 344000 | 177 |
| 298 | 20240627 | 143800 | 68603466500 | 344500 | 344000 | 344500 | 344000 | 178 |
| 299 | 20240627 | 143700 | 68542181500 | 344000 | 344000 | 344500 | 344000 | 632 |
| 300 | 20240627 | 143600 | 68324730000 | 344000 | 344000 | 344500 | 344000 | 119 |
| 301 | 20240627 | 143500 | 68283769500 | 344500 | 344000 | 344500 | 344000 | 114 |
| 302 | 20240627 | 143400 | 68244537500 | 344000 | 344500 | 344500 | 344000 | 143 |
| 303 | 20240627 | 143300 | 68195305500 | 344500 | 344500 | 344500 | 343500 | 224 |
| 304 | 20240627 | 143200 | 68118256500 | 344000 | 343500 | 344500 | 343500 | 1619 |
| 305 | 20240627 | 143100 | 67561331000 | 343500 | 343500 | 344000 | 343500 | 148 |
| 306 | 20240627 | 143000 | 67510475500 | 344000 | 343500 | 344000 | 343500 | 479 |
| 307 | 20240627 | 142900 | 67345912000 | 343500 | 343500 | 344000 | 343500 | 199 |
| 308 | 20240627 | 142800 | 67277534000 | 343500 | 344000 | 344000 | 343500 | 225 |
| 309 | 20240627 | 142700 | 67200205000 | 343500 | 343500 | 344000 | 343500 | 232 |
| 310 | 20240627 | 142600 | 67120500000 | 343500 | 343500 | 344000 | 343500 | 132 |
| 311 | 20240627 | 142500 | 67075147000 | 343500 | 343500 | 344000 | 343500 | 205 |
| 312 | 20240627 | 142400 | 67004717000 | 344000 | 343500 | 344000 | 343500 | 410 |
| 313 | 20240627 | 142300 | 66863859000 | 343500 | 343500 | 344000 | 343500 | 251 |
| 314 | 20240627 | 142200 | 66777629500 | 344000 | 343500 | 344000 | 343000 | 773 |
| 315 | 20240627 | 142100 | 66512067000 | 343500 | 343500 | 344000 | 343000 | 1941 |
| 316 | 20240627 | 142000 | 65845356500 | 343500 | 344000 | 344000 | 343500 | 122 |
| 317 | 20240627 | 141900 | 65803426000 | 344000 | 343500 | 344000 | 343500 | 314 |
| 318 | 20240627 | 141800 | 65695532000 | 343500 | 344000 | 344000 | 343500 | 167 |
| 319 | 20240627 | 141700 | 65638151000 | 343500 | 343500 | 344000 | 343500 | 236 |
| 320 | 20240627 | 141600 | 65557063000 | 343500 | 343500 | 344000 | 343500 | 186 |
| 321 | 20240627 | 141500 | 65493107000 | 343500 | 343500 | 344000 | 343500 | 149 |
| 322 | 20240627 | 141400 | 65441909500 | 344000 | 343500 | 344000 | 343500 | 151 |
| 323 | 20240627 | 141300 | 65390028000 | 343500 | 344000 | 344000 | 343500 | 237 |
| 324 | 20240627 | 141200 | 65308594500 | 344000 | 344000 | 344000 | 343500 | 895 |
| 325 | 20240627 | 141100 | 65000734000 | 344000 | 343500 | 344000 | 343500 | 226 |
| 326 | 20240627 | 141000 | 64923058500 | 344000 | 344000 | 344000 | 343500 | 328 |
| 327 | 20240627 | 140900 | 64810350500 | 343500 | 344000 | 344000 | 343500 | 197 |
| 328 | 20240627 | 140800 | 64742655000 | 344000 | 343500 | 344000 | 343500 | 194 |
| 329 | 20240627 | 140700 | 64675964000 | 343500 | 343500 | 344000 | 343500 | 189 |
| 330 | 20240627 | 140600 | 64610983000 | 343500 | 343500 | 344000 | 343500 | 135 |
| 331 | 20240627 | 140500 | 64564588000 | 343500 | 344000 | 344000 | 343500 | 152 |
| 332 | 20240627 | 140400 | 64512335500 | 343500 | 344000 | 344000 | 343500 | 149 |
| 333 | 20240627 | 140300 | 64461119500 | 344000 | 343500 | 344000 | 343000 | 672 |
| 334 | 20240627 | 140200 | 64230281000 | 343500 | 343500 | 343500 | 343000 | 527 |
| 335 | 20240627 | 140100 | 64049293000 | 343000 | 343000 | 343500 | 343000 | 230 |
| 336 | 20240627 | 140000 | 63970348500 | 343000 | 343000 | 343500 | 343000 | 168 |
| 337 | 20240627 | 135900 | 63912698000 | 343000 | 343000 | 343500 | 343000 | 374 |
| 338 | 20240627 | 135800 | 63784408000 | 343000 | 343500 | 343500 | 343000 | 47 |
| 339 | 20240627 | 135700 | 63768283000 | 343500 | 343000 | 343500 | 343000 | 146 |
| 340 | 20240627 | 135600 | 63718162500 | 343000 | 343500 | 343500 | 343000 | 331 |
| 341 | 20240627 | 135500 | 63604562500 | 343500 | 343000 | 343500 | 343000 | 359 |
| 342 | 20240627 | 135400 | 63481273500 | 343500 | 343000 | 343500 | 343000 | 182 |
| 343 | 20240627 | 135300 | 63418807000 | 343000 | 343000 | 343500 | 343000 | 109 |
| 344 | 20240627 | 135200 | 63381389000 | 343000 | 342500 | 343500 | 342500 | 1448 |
| 345 | 20240627 | 135100 | 62884716500 | 342500 | 342500 | 343000 | 342500 | 616 |
| 346 | 20240627 | 135000 | 62673481000 | 343000 | 343000 | 343000 | 342500 | 316 |
| 347 | 20240627 | 134900 | 62565219500 | 342500 | 343000 | 343000 | 342500 | 343 |
| 348 | 20240627 | 134800 | 62447717500 | 343000 | 343000 | 343000 | 342500 | 397 |
| 349 | 20240627 | 134700 | 62311620500 | 342500 | 343000 | 343000 | 342500 | 509 |
| 350 | 20240627 | 134600 | 62137194000 | 343000 | 343000 | 343500 | 343000 | 613 |
| 351 | 20240627 | 134500 | 61926932000 | 343000 | 343000 | 343000 | 342500 | 480 |
| 352 | 20240627 | 134400 | 61762334000 | 343000 | 343000 | 343500 | 342500 | 6279 |
| 353 | 20240627 | 134300 | 59608621500 | 343500 | 343500 | 343500 | 343000 | 2791 |
| 354 | 20240627 | 134200 | 58649945500 | 343500 | 344000 | 344000 | 343500 | 515 |
| 355 | 20240627 | 134100 | 58473004000 | 343500 | 343500 | 344000 | 343500 | 187 |
| 356 | 20240627 | 134000 | 58408752500 | 344000 | 344000 | 344000 | 343500 | 409 |
| 357 | 20240627 | 133900 | 58268164500 | 343500 | 343500 | 344000 | 343500 | 238 |
| 358 | 20240627 | 133800 | 58186373000 | 343500 | 343500 | 344000 | 343500 | 213 |
| 359 | 20240627 | 133700 | 58113188000 | 343500 | 343500 | 344000 | 343500 | 1203 |
| 360 | 20240627 | 133600 | 57699906500 | 343500 | 344000 | 344500 | 343500 | 4544 |
| 361 | 20240627 | 133500 | 56136841500 | 344500 | 344000 | 344500 | 344000 | 345 |
| 362 | 20240627 | 133400 | 56018124000 | 344500 | 344500 | 344500 | 344000 | 196 |
| 363 | 20240627 | 133300 | 55950670500 | 344500 | 344000 | 344500 | 344000 | 308 |
| 364 | 20240627 | 133200 | 55844633000 | 344000 | 344500 | 344500 | 344000 | 175 |
| 365 | 20240627 | 133100 | 55784377000 | 344500 | 344000 | 344500 | 344000 | 269 |
| 366 | 20240627 | 133000 | 55691746500 | 344500 | 344500 | 344500 | 344000 | 213 |
| 367 | 20240627 | 132900 | 55618460000 | 344000 | 344000 | 344500 | 344000 | 266 |
| 368 | 20240627 | 132800 | 55526928500 | 344000 | 344000 | 344500 | 344000 | 250 |
| 369 | 20240627 | 132700 | 55440838000 | 344500 | 344000 | 344500 | 344000 | 111 |
| 370 | 20240627 | 132600 | 55402619000 | 344500 | 344500 | 344500 | 344000 | 145 |
| 371 | 20240627 | 132500 | 55352704500 | 344500 | 344000 | 344500 | 344000 | 233 |
| 372 | 20240627 | 132400 | 55272474000 | 344500 | 344000 | 344500 | 344000 | 415 |
| 373 | 20240627 | 132300 | 55129567000 | 344500 | 344500 | 344500 | 344000 | 228 |
| 374 | 20240627 | 132200 | 55051054500 | 344000 | 344000 | 344500 | 344000 | 227 |
| 375 | 20240627 | 132100 | 54972892500 | 344000 | 344000 | 344500 | 344000 | 136 |
| 376 | 20240627 | 132000 | 54926075000 | 344000 | 344000 | 344500 | 344000 | 598 |
| 377 | 20240627 | 131900 | 54720221000 | 344500 | 344000 | 344500 | 344000 | 265 |
| 378 | 20240627 | 131800 | 54628999500 | 344000 | 344000 | 344500 | 344000 | 115 |
| 379 | 20240627 | 131700 | 54589404000 | 344000 | 344000 | 344500 | 344000 | 474 |
| 380 | 20240627 | 131600 | 54426321000 | 344500 | 344500 | 344500 | 344000 | 300 |
| 381 | 20240627 | 131500 | 54323005500 | 344000 | 344000 | 344500 | 344000 | 144 |
| 382 | 20240627 | 131400 | 54273437500 | 344000 | 344000 | 344500 | 344000 | 420 |
| 383 | 20240627 | 131300 | 54128905000 | 344000 | 344500 | 344500 | 344000 | 199 |
| 384 | 20240627 | 131200 | 54060371500 | 344000 | 344000 | 344500 | 344000 | 286 |
| 385 | 20240627 | 131100 | 53961884500 | 344500 | 344000 | 344500 | 344000 | 167 |
| 386 | 20240627 | 131000 | 53904378500 | 344000 | 344000 | 344500 | 344000 | 601 |
| 387 | 20240627 | 130900 | 53697536000 | 344000 | 344500 | 344500 | 344000 | 189 |
| 388 | 20240627 | 130800 | 53632484000 | 344500 | 344000 | 344500 | 344000 | 397 |
| 389 | 20240627 | 130700 | 53495760000 | 344000 | 344500 | 344500 | 344000 | 102 |
| 390 | 20240627 | 130600 | 53460643000 | 344000 | 344500 | 344500 | 344000 | 274 |
| 391 | 20240627 | 130500 | 53366288000 | 344000 | 344000 | 344500 | 344000 | 348 |
| 392 | 20240627 | 130400 | 53246531000 | 344500 | 344500 | 344500 | 344000 | 252 |
| 393 | 20240627 | 130300 | 53159777500 | 344500 | 344000 | 344500 | 344000 | 212 |
| 394 | 20240627 | 130200 | 53086801000 | 344000 | 344000 | 344500 | 344000 | 325 |
| 395 | 20240627 | 130100 | 52974985500 | 344500 | 344000 | 344500 | 344000 | 98 |
| 396 | 20240627 | 130000 | 52941248000 | 344500 | 344000 | 344500 | 344000 | 268 |
| 397 | 20240627 | 125900 | 52848942000 | 344000 | 344000 | 344500 | 344000 | 152 |
| 398 | 20240627 | 125800 | 52796617500 | 344000 | 344500 | 344500 | 344000 | 263 |
| 399 | 20240627 | 125700 | 52706042500 | 344000 | 344500 | 345000 | 344000 | 1091 |
| 400 | 20240627 | 125600 | 52330223500 | 344500 | 345000 | 345000 | 344500 | 64 |
| 401 | 20240627 | 125500 | 52308167500 | 344500 | 344500 | 345000 | 344500 | 134 |
| 402 | 20240627 | 125400 | 52261980000 | 344500 | 344500 | 345000 | 344500 | 68 |
| 403 | 20240627 | 125300 | 52238553500 | 344500 | 345000 | 345000 | 344500 | 132 |
| 404 | 20240627 | 125200 | 52193052000 | 345000 | 344500 | 345000 | 344500 | 75 |
| 405 | 20240627 | 125100 | 52167205000 | 344500 | 345000 | 345000 | 344500 | 168 |
| 406 | 20240627 | 125000 | 52109316500 | 344500 | 345000 | 345000 | 344500 | 45 |
| 407 | 20240627 | 124900 | 52093809500 | 344500 | 344500 | 344500 | 344000 | 382 |
| 408 | 20240627 | 124800 | 51962232000 | 344500 | 344500 | 345000 | 344000 | 314 |
| 409 | 20240627 | 124700 | 51854092000 | 344500 | 344000 | 344500 | 344000 | 396 |
| 410 | 20240627 | 124600 | 51717710500 | 344500 | 344500 | 344500 | 344000 | 1152 |
| 411 | 20240627 | 124500 | 51320854000 | 344000 | 344500 | 344500 | 344000 | 178 |
| 412 | 20240627 | 124400 | 51259567500 | 344500 | 344500 | 344500 | 344000 | 294 |
| 413 | 20240627 | 124300 | 51158409000 | 344000 | 344500 | 344500 | 344000 | 199 |
| 414 | 20240627 | 124200 | 51089920000 | 344500 | 344000 | 344500 | 344000 | 213 |
| 415 | 20240627 | 124100 | 51016608000 | 344000 | 344500 | 344500 | 344000 | 262 |
| 416 | 20240627 | 124000 | 50926436500 | 344000 | 344500 | 344500 | 344000 | 217 |
| 417 | 20240627 | 123900 | 50851725000 | 344500 | 344000 | 344500 | 344000 | 279 |
| 418 | 20240627 | 123800 | 50755649000 | 344500 | 344500 | 344500 | 344000 | 189 |
| 419 | 20240627 | 123700 | 50690583500 | 344500 | 344000 | 344500 | 344000 | 448 |
| 420 | 20240627 | 123600 | 50536266500 | 344500 | 344500 | 344500 | 344000 | 134 |
| 421 | 20240627 | 123500 | 50490138500 | 344000 | 344000 | 344500 | 344000 | 88 |
| 422 | 20240627 | 123400 | 50459841500 | 344000 | 344000 | 345000 | 344000 | 503 |
| 423 | 20240627 | 123300 | 50286582500 | 344000 | 345000 | 345000 | 344000 | 161 |
| 424 | 20240627 | 123200 | 50231134500 | 344500 | 344000 | 344500 | 344000 | 1482 |
| 425 | 20240627 | 123100 | 49720599000 | 344000 | 344000 | 344500 | 344000 | 310 |
| 426 | 20240627 | 123000 | 49613943500 | 344000 | 344000 | 344500 | 344000 | 230 |
| 427 | 20240627 | 122900 | 49534738000 | 344500 | 344000 | 344500 | 344000 | 236 |
| 428 | 20240627 | 122800 | 49453521500 | 344000 | 344500 | 344500 | 344000 | 198 |
| 429 | 20240627 | 122700 | 49385392000 | 344500 | 344500 | 345000 | 344000 | 676 |
| 430 | 20240627 | 122600 | 49152580500 | 344500 | 344500 | 344500 | 344000 | 323 |
| 431 | 20240627 | 122500 | 49041347500 | 344500 | 344500 | 344500 | 344000 | 138 |
| 432 | 20240627 | 122400 | 48993844000 | 344500 | 344000 | 344500 | 344000 | 552 |
| 433 | 20240627 | 122300 | 48803859000 | 344000 | 344000 | 344500 | 344000 | 234 |
| 434 | 20240627 | 122200 | 48723268500 | 344000 | 344500 | 344500 | 344000 | 147 |
| 435 | 20240627 | 122100 | 48672657000 | 344000 | 344000 | 345000 | 344000 | 699 |
| 436 | 20240627 | 122000 | 48431996500 | 344000 | 344000 | 344500 | 344000 | 153 |
| 437 | 20240627 | 121900 | 48379299500 | 344500 | 344000 | 344500 | 344000 | 593 |
| 438 | 20240627 | 121800 | 48175180000 | 344000 | 344000 | 344500 | 344000 | 178 |
| 439 | 20240627 | 121700 | 48113918500 | 344000 | 344500 | 344500 | 344000 | 406 |
| 440 | 20240627 | 121600 | 47974103000 | 344500 | 344500 | 345000 | 344500 | 148 |
| 441 | 20240627 | 121500 | 47923113000 | 344500 | 344000 | 344500 | 344000 | 643 |
| 442 | 20240627 | 121400 | 47701632000 | 344500 | 344500 | 344500 | 344000 | 479 |
| 443 | 20240627 | 121300 | 47536707000 | 344000 | 344500 | 344500 | 344000 | 449 |
| 444 | 20240627 | 121200 | 47382150500 | 344500 | 344500 | 344500 | 344000 | 750 |
| 445 | 20240627 | 121100 | 47123875000 | 344500 | 344500 | 344500 | 344000 | 1082 |
| 446 | 20240627 | 121000 | 46751148500 | 344500 | 344500 | 344500 | 344000 | 446 |
| 447 | 20240627 | 120900 | 46597550000 | 344500 | 345000 | 345000 | 344000 | 3062 |
| 448 | 20240627 | 120800 | 45542699500 | 345000 | 345000 | 345000 | 344500 | 125 |
| 449 | 20240627 | 120700 | 45499606500 | 344500 | 344500 | 345000 | 344500 | 198 |
| 450 | 20240627 | 120600 | 45431345500 | 345000 | 344500 | 345000 | 344500 | 453 |
| 451 | 20240627 | 120500 | 45275101000 | 345000 | 344500 | 345000 | 344500 | 236 |
| 452 | 20240627 | 120400 | 45193754500 | 345000 | 344500 | 345000 | 344500 | 239 |
| 453 | 20240627 | 120300 | 45111358500 | 345000 | 344500 | 345000 | 344500 | 175 |
| 454 | 20240627 | 120200 | 45051034000 | 344500 | 344500 | 345000 | 344500 | 155 |
| 455 | 20240627 | 120100 | 44997599000 | 345000 | 345000 | 345000 | 344500 | 194 |
| 456 | 20240627 | 120000 | 44930717500 | 345000 | 344500 | 345000 | 344500 | 207 |
| 457 | 20240627 | 115900 | 44859364500 | 345000 | 345000 | 345000 | 344500 | 204 |
| 458 | 20240627 | 115800 | 44789045500 | 345000 | 344500 | 345000 | 344500 | 278 |
| 459 | 20240627 | 115700 | 44693217500 | 344500 | 345000 | 345000 | 344500 | 193 |
| 460 | 20240627 | 115600 | 44626691500 | 344500 | 344500 | 345000 | 344500 | 150 |
| 461 | 20240627 | 115500 | 44574989000 | 345000 | 345000 | 345000 | 344500 | 412 |
| 462 | 20240627 | 115400 | 44432936000 | 345000 | 345000 | 345000 | 344500 | 139 |
| 463 | 20240627 | 115300 | 44385025000 | 345000 | 344500 | 345000 | 344000 | 537 |
| 464 | 20240627 | 115200 | 44200006500 | 344500 | 344000 | 344500 | 344000 | 110 |
| 465 | 20240627 | 115100 | 44162147000 | 344000 | 344500 | 345000 | 344000 | 609 |
| 466 | 20240627 | 115000 | 43952343000 | 344500 | 345000 | 345000 | 344000 | 6741 |
| 467 | 20240627 | 114900 | 41628463000 | 345000 | 345000 | 345500 | 345000 | 2379 |
| 468 | 20240627 | 114800 | 40807656000 | 345500 | 345000 | 345500 | 345000 | 204 |
| 469 | 20240627 | 114700 | 40737229000 | 345500 | 345500 | 345500 | 345000 | 262 |
| 470 | 20240627 | 114600 | 40646737000 | 345000 | 345000 | 345500 | 345000 | 304 |
| 471 | 20240627 | 114500 | 40541787000 | 345500 | 345000 | 345500 | 345000 | 479 |
| 472 | 20240627 | 114400 | 40376399000 | 345000 | 345000 | 345500 | 345000 | 3042 |
| 473 | 20240627 | 114300 | 39326855500 | 345000 | 345000 | 345500 | 345000 | 212 |
| 474 | 20240627 | 114200 | 39253677500 | 345500 | 345500 | 345500 | 345000 | 328 |
| 475 | 20240627 | 114100 | 39140395000 | 345000 | 345500 | 346000 | 345000 | 2169 |
| 476 | 20240627 | 114000 | 38391145000 | 345500 | 345500 | 346000 | 345500 | 657 |
| 477 | 20240627 | 113900 | 38164121500 | 345500 | 345500 | 346000 | 345500 | 107 |
| 478 | 20240627 | 113800 | 38127140000 | 345500 | 345500 | 346000 | 345500 | 992 |
| 479 | 20240627 | 113700 | 37784136000 | 346000 | 346000 | 346000 | 345500 | 8695 |
| 480 | 20240627 | 113600 | 34776910500 | 346000 | 346000 | 346500 | 346000 | 262 |
| 481 | 20240627 | 113500 | 34686229500 | 346500 | 346000 | 346500 | 346000 | 216 |
| 482 | 20240627 | 113400 | 34611418000 | 346000 | 346500 | 346500 | 346000 | 120 |
| 483 | 20240627 | 113300 | 34569853500 | 346500 | 346500 | 346500 | 346000 | 252 |
| 484 | 20240627 | 113200 | 34482587500 | 346500 | 346500 | 346500 | 346000 | 149 |
| 485 | 20240627 | 113100 | 34430991000 | 346500 | 346500 | 346500 | 346000 | 239 |
| 486 | 20240627 | 113000 | 34348221500 | 346500 | 346500 | 346500 | 346000 | 286 |
| 487 | 20240627 | 112900 | 34249137000 | 346500 | 346000 | 346500 | 346000 | 166 |
| 488 | 20240627 | 112800 | 34191655500 | 346000 | 346000 | 346500 | 346000 | 214 |
| 489 | 20240627 | 112700 | 34117554000 | 346500 | 346000 | 346500 | 346000 | 135 |
| 490 | 20240627 | 112600 | 34070787500 | 346500 | 346500 | 346500 | 346000 | 391 |
| 491 | 20240627 | 112500 | 33935352500 | 346500 | 346500 | 346500 | 346000 | 138 |
| 492 | 20240627 | 112400 | 33887566000 | 346500 | 346500 | 346500 | 346000 | 233 |
| 493 | 20240627 | 112300 | 33806864500 | 346500 | 346000 | 346500 | 346000 | 411 |
| 494 | 20240627 | 112200 | 33664507500 | 346500 | 346500 | 346500 | 346000 | 623 |
| 495 | 20240627 | 112100 | 33448880000 | 346500 | 346500 | 346500 | 346000 | 286 |
| 496 | 20240627 | 112000 | 33349848000 | 346500 | 346500 | 346500 | 346000 | 140 |
| 497 | 20240627 | 111900 | 33301379000 | 346000 | 346000 | 346500 | 346000 | 178 |
| 498 | 20240627 | 111800 | 33239749000 | 346500 | 346500 | 346500 | 346000 | 333 |
| 499 | 20240627 | 111700 | 33124396500 | 347000 | 347000 | 347000 | 346500 | 765 |
| 500 | 20240627 | 111600 | 32859265500 | 346500 | 347000 | 347000 | 346000 | 487 |
| 501 | 20240627 | 111500 | 32690540500 | 346500 | 346500 | 347000 | 346500 | 92 |
| 502 | 20240627 | 111400 | 32658660000 | 346500 | 347000 | 347000 | 346000 | 106 |
| 503 | 20240627 | 111300 | 32621931000 | 346500 | 346500 | 347000 | 346000 | 334 |
| 504 | 20240627 | 111200 | 32506212500 | 346500 | 346000 | 346500 | 346000 | 248 |
| 505 | 20240627 | 111100 | 32420309500 | 346000 | 346000 | 346500 | 346000 | 128 |
| 506 | 20240627 | 111000 | 32375989000 | 346500 | 346500 | 346500 | 346000 | 475 |
| 507 | 20240627 | 110900 | 32211455500 | 346500 | 346500 | 346500 | 346000 | 143 |
| 508 | 20240627 | 110800 | 32161925500 | 346500 | 346500 | 346500 | 346000 | 205 |
| 509 | 20240627 | 110700 | 32090947000 | 346000 | 346500 | 347000 | 346000 | 475 |
| 510 | 20240627 | 110600 | 31926372500 | 346500 | 346500 | 347000 | 346500 | 96 |
| 511 | 20240627 | 110500 | 31893089500 | 346500 | 346500 | 347000 | 346500 | 130 |
| 512 | 20240627 | 110400 | 31848030000 | 346500 | 346500 | 347000 | 346500 | 214 |
| 513 | 20240627 | 110300 | 31773870000 | 346500 | 346000 | 346500 | 346000 | 273 |
| 514 | 20240627 | 110200 | 31679309500 | 346500 | 346000 | 346500 | 346000 | 104 |
| 515 | 20240627 | 110100 | 31643291500 | 346500 | 346500 | 346500 | 346000 | 379 |
| 516 | 20240627 | 110000 | 31512001000 | 346500 | 346500 | 347000 | 346500 | 505 |
| 517 | 20240627 | 105900 | 31337008500 | 346500 | 346000 | 346500 | 346000 | 247 |
| 518 | 20240627 | 105800 | 31251486500 | 346500 | 346500 | 346500 | 346000 | 340 |
| 519 | 20240627 | 105700 | 31133758500 | 346500 | 347000 | 347000 | 346000 | 1334 |
| 520 | 20240627 | 105600 | 30671514500 | 347000 | 346500 | 347000 | 346500 | 645 |
| 521 | 20240627 | 105500 | 30447950500 | 346500 | 347000 | 347000 | 346500 | 690 |
| 522 | 20240627 | 105400 | 30208811500 | 346500 | 347500 | 347500 | 346500 | 2623 |
| 523 | 20240627 | 105300 | 29298617000 | 347000 | 347500 | 347500 | 347000 | 195 |
| 524 | 20240627 | 105200 | 29230917000 | 347500 | 347500 | 347500 | 347000 | 117 |
| 525 | 20240627 | 105100 | 29190292500 | 347500 | 347500 | 347500 | 347000 | 186 |
| 526 | 20240627 | 105000 | 29125691000 | 347500 | 347000 | 347500 | 347000 | 298 |
| 527 | 20240627 | 104900 | 29022251500 | 347500 | 347000 | 347500 | 347000 | 153 |
| 528 | 20240627 | 104800 | 28969124500 | 347000 | 347500 | 347500 | 347000 | 106 |
| 529 | 20240627 | 104700 | 28932305500 | 348000 | 347000 | 348000 | 347000 | 348 |
| 530 | 20240627 | 104600 | 28811378000 | 347500 | 347500 | 347500 | 347000 | 187 |
| 531 | 20240627 | 104500 | 28746441500 | 347500 | 347000 | 347500 | 347000 | 297 |
| 532 | 20240627 | 104400 | 28643248000 | 347500 | 347000 | 347500 | 347000 | 131 |
| 533 | 20240627 | 104300 | 28597747000 | 347500 | 347500 | 347500 | 347000 | 532 |
| 534 | 20240627 | 104200 | 28412943500 | 347500 | 347000 | 347500 | 347000 | 145 |
| 535 | 20240627 | 104100 | 28362565000 | 347000 | 347500 | 347500 | 347000 | 210 |
| 536 | 20240627 | 104000 | 28289629500 | 347500 | 347500 | 348000 | 347000 | 172 |
| 537 | 20240627 | 103900 | 28229868000 | 347500 | 347000 | 348000 | 347000 | 543 |
| 538 | 20240627 | 103800 | 28041195000 | 347000 | 347500 | 347500 | 347000 | 650 |
| 539 | 20240627 | 103700 | 27815392500 | 347000 | 347000 | 347500 | 347000 | 291 |
| 540 | 20240627 | 103600 | 27714348500 | 347500 | 347500 | 347500 | 347000 | 197 |
| 541 | 20240627 | 103500 | 27645926500 | 347000 | 347500 | 348000 | 347000 | 579 |
| 542 | 20240627 | 103400 | 27444770000 | 347500 | 348000 | 348000 | 347500 | 127 |
| 543 | 20240627 | 103300 | 27400630000 | 348000 | 347000 | 348000 | 347000 | 365 |
| 544 | 20240627 | 103200 | 27273818500 | 347500 | 347500 | 347500 | 347000 | 243 |
| 545 | 20240627 | 103100 | 27189417500 | 347000 | 347000 | 347500 | 347000 | 200 |
| 546 | 20240627 | 103000 | 27119976500 | 347500 | 347500 | 347500 | 347000 | 372 |
| 547 | 20240627 | 102900 | 26990774000 | 347500 | 347500 | 347500 | 347000 | 235 |
| 548 | 20240627 | 102800 | 26909200000 | 347000 | 346500 | 347500 | 346500 | 484 |
| 549 | 20240627 | 102700 | 26741352000 | 347000 | 346500 | 347000 | 346500 | 133 |
| 550 | 20240627 | 102600 | 26695235000 | 347000 | 347000 | 347000 | 346500 | 365 |
| 551 | 20240627 | 102500 | 26568693500 | 347000 | 347000 | 347000 | 346500 | 292 |
| 552 | 20240627 | 102400 | 26467447500 | 347000 | 346000 | 347000 | 346000 | 601 |
| 553 | 20240627 | 102300 | 26259159000 | 346500 | 346000 | 346500 | 346000 | 464 |
| 554 | 20240627 | 102200 | 26098479000 | 346000 | 346500 | 346500 | 346000 | 786 |
| 555 | 20240627 | 102100 | 25826389500 | 346000 | 346000 | 346500 | 346000 | 497 |
| 556 | 20240627 | 102000 | 25654237500 | 346500 | 346500 | 347000 | 346000 | 1810 |
| 557 | 20240627 | 101900 | 25027094000 | 346500 | 347000 | 347000 | 346500 | 673 |
| 558 | 20240627 | 101800 | 24793858000 | 347000 | 346500 | 347000 | 346500 | 876 |
| 559 | 20240627 | 101700 | 24490118500 | 347000 | 347500 | 347500 | 346500 | 2850 |
| 560 | 20240627 | 101600 | 23501112000 | 347500 | 347500 | 347500 | 347000 | 517 |
| 561 | 20240627 | 101500 | 23321631500 | 347000 | 347500 | 347500 | 347000 | 712 |
| 562 | 20240627 | 101400 | 23074299000 | 347500 | 348000 | 348500 | 347000 | 8501 |
| 563 | 20240627 | 101300 | 20117274000 | 348500 | 348500 | 348500 | 348000 | 364 |
| 564 | 20240627 | 101200 | 19990475000 | 348500 | 348000 | 348500 | 348000 | 508 |
| 565 | 20240627 | 101100 | 19813456000 | 348500 | 348500 | 348500 | 348000 | 252 |
| 566 | 20240627 | 101000 | 19725661500 | 348000 | 348500 | 348500 | 348000 | 230 |
| 567 | 20240627 | 100900 | 19645525000 | 348000 | 348500 | 348500 | 348000 | 555 |
| 568 | 20240627 | 100800 | 19452236000 | 348500 | 348000 | 348500 | 348000 | 175 |
| 569 | 20240627 | 100700 | 19391288000 | 348000 | 348500 | 348500 | 348000 | 358 |
| 570 | 20240627 | 100600 | 19266603000 | 348000 | 348000 | 348500 | 348000 | 340 |
| 571 | 20240627 | 100500 | 19148166000 | 348000 | 348500 | 349000 | 348000 | 4726 |
| 572 | 20240627 | 100400 | 17501399500 | 348500 | 348500 | 349000 | 348500 | 602 |
| 573 | 20240627 | 100300 | 17291522000 | 349000 | 348500 | 349000 | 348500 | 818 |
| 574 | 20240627 | 100200 | 17006040500 | 349000 | 349000 | 349000 | 348500 | 310 |
| 575 | 20240627 | 100100 | 16897882500 | 349000 | 348500 | 349000 | 348500 | 364 |
| 576 | 20240627 | 100000 | 16770883000 | 348500 | 349000 | 349000 | 348500 | 287 |
| 577 | 20240627 | 095900 | 16670812500 | 349000 | 349000 | 349000 | 348500 | 290 |
| 578 | 20240627 | 095800 | 16569673500 | 349000 | 349000 | 349000 | 348500 | 157 |
| 579 | 20240627 | 095700 | 16514900000 | 349000 | 348500 | 349000 | 348500 | 103 |
| 580 | 20240627 | 095600 | 16478970000 | 348500 | 349500 | 349500 | 348500 | 391 |
| 581 | 20240627 | 095500 | 16342519000 | 349000 | 349000 | 349500 | 348500 | 470 |
| 582 | 20240627 | 095400 | 16178478500 | 349000 | 349000 | 349500 | 348500 | 1616 |
| 583 | 20240627 | 095300 | 15614499500 | 349000 | 349000 | 349500 | 348500 | 1856 |
| 584 | 20240627 | 095200 | 14966746000 | 349500 | 349500 | 349500 | 349000 | 134 |
| 585 | 20240627 | 095100 | 14919932500 | 349000 | 349500 | 349500 | 349000 | 115 |
| 586 | 20240627 | 095000 | 14879757000 | 349500 | 349500 | 349500 | 349000 | 162 |
| 587 | 20240627 | 094900 | 14823142500 | 349000 | 349500 | 349500 | 349000 | 239 |
| 588 | 20240627 | 094800 | 14739618500 | 349500 | 349500 | 350000 | 349000 | 995 |
| 589 | 20240627 | 094700 | 14391868500 | 349500 | 349000 | 349500 | 349000 | 92 |
| 590 | 20240627 | 094600 | 14359728000 | 349500 | 349000 | 349500 | 349000 | 220 |
| 591 | 20240627 | 094500 | 14282850000 | 349500 | 349000 | 349500 | 348500 | 2590 |
| 592 | 20240627 | 094400 | 13378967000 | 349000 | 349000 | 349000 | 348500 | 223 |
| 593 | 20240627 | 094300 | 13301155500 | 348500 | 349000 | 349000 | 348500 | 264 |
| 594 | 20240627 | 094200 | 13209061500 | 349000 | 349000 | 349000 | 348500 | 769 |
| 595 | 20240627 | 094100 | 12940908000 | 348500 | 349000 | 349000 | 348500 | 157 |
| 596 | 20240627 | 094000 | 12886158000 | 349000 | 348500 | 349000 | 348500 | 393 |
| 597 | 20240627 | 093900 | 12749112000 | 349000 | 348500 | 349000 | 348500 | 310 |
| 598 | 20240627 | 093800 | 12641046500 | 348500 | 348500 | 349000 | 348500 | 194 |
| 599 | 20240627 | 093700 | 12573407500 | 348500 | 348500 | 349000 | 348500 | 182 |
| 600 | 20240627 | 093600 | 12509932500 | 349000 | 349000 | 349000 | 348500 | 630 |
| 601 | 20240627 | 093500 | 12290238000 | 348500 | 348500 | 349000 | 348500 | 607 |
| 602 | 20240627 | 093400 | 12078662500 | 348500 | 349000 | 349000 | 348500 | 243 |
| 603 | 20240627 | 093300 | 11993892500 | 349000 | 348500 | 349000 | 348500 | 130 |
| 604 | 20240627 | 093200 | 11948576000 | 348500 | 348500 | 349000 | 348500 | 287 |
| 605 | 20240627 | 093100 | 11848515000 | 348500 | 349500 | 349500 | 348500 | 2349 |
| 606 | 20240627 | 093000 | 11028699500 | 349000 | 349500 | 349500 | 349000 | 124 |
| 607 | 20240627 | 092900 | 10985392000 | 349000 | 349500 | 349500 | 349000 | 102 |
| 608 | 20240627 | 092800 | 10949773000 | 349000 | 349500 | 349500 | 349000 | 197 |
| 609 | 20240627 | 092700 | 10880946500 | 349500 | 349000 | 349500 | 349000 | 589 |
| 610 | 20240627 | 092600 | 10675367500 | 349500 | 349000 | 349500 | 349000 | 2054 |
| 611 | 20240627 | 092500 | 9958456000 | 349500 | 349500 | 350000 | 349000 | 1739 |
| 612 | 20240627 | 092400 | 9350753500 | 349500 | 349500 | 350000 | 349500 | 340 |
| 613 | 20240627 | 092300 | 9231902500 | 350000 | 349500 | 350000 | 349500 | 349 |
| 614 | 20240627 | 092200 | 9109822000 | 350000 | 350000 | 350000 | 349500 | 420 |
| 615 | 20240627 | 092100 | 8962900500 | 349500 | 349500 | 350000 | 349500 | 213 |
| 616 | 20240627 | 092000 | 8888425000 | 349500 | 350000 | 350000 | 349500 | 87 |
| 617 | 20240627 | 091900 | 8857999500 | 350000 | 350000 | 350000 | 349500 | 461 |
| 618 | 20240627 | 091800 | 8696857500 | 350000 | 349500 | 350000 | 349000 | 542 |
| 619 | 20240627 | 091700 | 8507414500 | 349500 | 349500 | 349500 | 349000 | 910 |
| 620 | 20240627 | 091600 | 8189422500 | 349500 | 350000 | 350000 | 349000 | 1494 |
| 621 | 20240627 | 091500 | 7667198000 | 350000 | 349500 | 350000 | 349500 | 165 |
| 622 | 20240627 | 091400 | 7609459500 | 349500 | 350500 | 350500 | 349500 | 945 |
| 623 | 20240627 | 091300 | 7278860000 | 350000 | 350500 | 350500 | 349500 | 718 |
| 624 | 20240627 | 091200 | 7027547000 | 350000 | 349500 | 350500 | 349500 | 798 |
| 625 | 20240627 | 091100 | 6748229500 | 349500 | 349500 | 350000 | 349500 | 201 |
| 626 | 20240627 | 091000 | 6677945000 | 350000 | 349500 | 350000 | 349000 | 1958 |
| 627 | 20240627 | 090900 | 5993665500 | 350000 | 350000 | 350500 | 349500 | 1496 |
| 628 | 20240627 | 090800 | 5470163500 | 350000 | 350500 | 351000 | 350000 | 1179 |
| 629 | 20240627 | 090700 | 5056990500 | 350500 | 351000 | 351000 | 350500 | 286 |
| 630 | 20240627 | 090600 | 4956627000 | 351000 | 350500 | 351000 | 350500 | 956 |
| 631 | 20240627 | 090500 | 4621158500 | 350500 | 352500 | 352500 | 350500 | 2045 |
| 632 | 20240627 | 090400 | 3902088000 | 352500 | 352000 | 353000 | 352000 | 946 |
| 633 | 20240627 | 090300 | 3568579500 | 352000 | 353000 | 353500 | 351500 | 1033 |
| 634 | 20240627 | 090200 | 3204239000 | 353000 | 353000 | 353000 | 352500 | 1578 |
| 635 | 20240627 | 090100 | 2647233000 | 353000 | 351500 | 353000 | 351000 | 1642 |
| 636 | 20240627 | 090000 | 2069582500 | 351500 | 350000 | 351500 | 350000 | 5890 |