34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 184000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 48696 |
| 3 | 20240621 | 183900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 4 | 20240621 | 183800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 5 | 20240621 | 183700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 6 | 20240621 | 183600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 7 | 20240621 | 183500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 8 | 20240621 | 183400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 9 | 20240621 | 183300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 10 | 20240621 | 183200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 11 | 20240621 | 183100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 12 | 20240621 | 183000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 13 | 20240621 | 182900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 14 | 20240621 | 182800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 15 | 20240621 | 182700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 16 | 20240621 | 182600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 17 | 20240621 | 182500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 18 | 20240621 | 182400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 19 | 20240621 | 182300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 20 | 20240621 | 182200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 21 | 20240621 | 182100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 22 | 20240621 | 182000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 23 | 20240621 | 181900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 24 | 20240621 | 181800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 25 | 20240621 | 181700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 26 | 20240621 | 181600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 27 | 20240621 | 181500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 28 | 20240621 | 181400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 29 | 20240621 | 181300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 30 | 20240621 | 181200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 31 | 20240621 | 181100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 32 | 20240621 | 181000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 48696 |
| 33 | 20240621 | 180900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 34 | 20240621 | 180800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 35 | 20240621 | 180700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 36 | 20240621 | 180600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 37 | 20240621 | 180500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 38 | 20240621 | 180400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 39 | 20240621 | 180300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 40 | 20240621 | 180200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 41 | 20240621 | 180100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 42 | 20240621 | 180000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 43 | 20240621 | 175900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 44 | 20240621 | 175800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 45 | 20240621 | 175700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 46 | 20240621 | 175600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 47 | 20240621 | 175500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 48 | 20240621 | 175400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 49 | 20240621 | 175300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 50 | 20240621 | 175200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 51 | 20240621 | 175100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 52 | 20240621 | 175000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 53 | 20240621 | 174900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 54 | 20240621 | 174800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 55 | 20240621 | 174700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 56 | 20240621 | 174600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 57 | 20240621 | 174500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 58 | 20240621 | 174400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 59 | 20240621 | 174300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 60 | 20240621 | 174200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 61 | 20240621 | 174100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 62 | 20240621 | 174000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 48696 |
| 63 | 20240621 | 173900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 64 | 20240621 | 173800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 65 | 20240621 | 173700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 66 | 20240621 | 173600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 67 | 20240621 | 173500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 68 | 20240621 | 173400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 69 | 20240621 | 173300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 70 | 20240621 | 173200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 71 | 20240621 | 173100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 72 | 20240621 | 173000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 73 | 20240621 | 172900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 74 | 20240621 | 172800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 75 | 20240621 | 172700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 76 | 20240621 | 172600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 77 | 20240621 | 172500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 78 | 20240621 | 172400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 79 | 20240621 | 172300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 80 | 20240621 | 172200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 81 | 20240621 | 172100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 82 | 20240621 | 172000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 83 | 20240621 | 171900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 84 | 20240621 | 171800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 85 | 20240621 | 171700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 86 | 20240621 | 171600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 87 | 20240621 | 171500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 88 | 20240621 | 171400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 89 | 20240621 | 171300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 90 | 20240621 | 171200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 91 | 20240621 | 171100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 92 | 20240621 | 171000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 48696 |
| 93 | 20240621 | 170900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 94 | 20240621 | 170800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 95 | 20240621 | 170700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 96 | 20240621 | 170600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 97 | 20240621 | 170500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 98 | 20240621 | 170400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 99 | 20240621 | 170300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 100 | 20240621 | 170200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 101 | 20240621 | 170100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 102 | 20240621 | 170000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 103 | 20240621 | 165900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 104 | 20240621 | 165800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 105 | 20240621 | 165700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 106 | 20240621 | 165600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 107 | 20240621 | 165500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 108 | 20240621 | 165400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 109 | 20240621 | 165300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 110 | 20240621 | 165200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 111 | 20240621 | 165100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 112 | 20240621 | 165000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 113 | 20240621 | 164900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 114 | 20240621 | 164800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 115 | 20240621 | 164700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 116 | 20240621 | 164600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 117 | 20240621 | 164500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 118 | 20240621 | 164400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 119 | 20240621 | 164300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 120 | 20240621 | 164200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 121 | 20240621 | 164100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 122 | 20240621 | 164000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 48696 |
| 123 | 20240621 | 163900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 124 | 20240621 | 163800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 125 | 20240621 | 163700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 126 | 20240621 | 163600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 127 | 20240621 | 163500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 128 | 20240621 | 163400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 129 | 20240621 | 163300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 130 | 20240621 | 163200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 131 | 20240621 | 163100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 132 | 20240621 | 163000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 133 | 20240621 | 162900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 134 | 20240621 | 162800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 135 | 20240621 | 162700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 136 | 20240621 | 162600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 137 | 20240621 | 162500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 138 | 20240621 | 162400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 139 | 20240621 | 162300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 140 | 20240621 | 162200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 141 | 20240621 | 162100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 142 | 20240621 | 162000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 143 | 20240621 | 161900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 144 | 20240621 | 161800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 145 | 20240621 | 161700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 146 | 20240621 | 161600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 147 | 20240621 | 161500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 148 | 20240621 | 161400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 149 | 20240621 | 161300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 150 | 20240621 | 161200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 151 | 20240621 | 161100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 152 | 20240621 | 161000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 48696 |
| 153 | 20240621 | 160900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 154 | 20240621 | 160800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 155 | 20240621 | 160700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 156 | 20240621 | 160600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 157 | 20240621 | 160500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 158 | 20240621 | 160400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 159 | 20240621 | 160300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 160 | 20240621 | 160200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 161 | 20240621 | 160100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 162 | 20240621 | 160000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 163 | 20240621 | 155900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 164 | 20240621 | 155800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 165 | 20240621 | 155700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 166 | 20240621 | 155600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 167 | 20240621 | 155500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 168 | 20240621 | 155400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 169 | 20240621 | 155300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 170 | 20240621 | 155200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 171 | 20240621 | 155100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 172 | 20240621 | 155000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 173 | 20240621 | 154900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 174 | 20240621 | 154800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 175 | 20240621 | 154700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 176 | 20240621 | 154600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 177 | 20240621 | 154500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 178 | 20240621 | 154400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 179 | 20240621 | 154300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 180 | 20240621 | 154200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 181 | 20240621 | 154100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 182 | 20240621 | 154000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 48696 |
| 183 | 20240621 | 153900 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 184 | 20240621 | 153800 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 185 | 20240621 | 153700 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 186 | 20240621 | 153600 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 187 | 20240621 | 153500 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 188 | 20240621 | 153400 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 189 | 20240621 | 153300 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 190 | 20240621 | 153200 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 191 | 20240621 | 153100 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 0 |
| 192 | 20240621 | 153000 | 70462958000 | 258000 | 258000 | 258000 | 258000 | 48696 |
| 193 | 20240621 | 152900 | 57899390000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 194 | 20240621 | 152800 | 57899390000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 195 | 20240621 | 152700 | 57899390000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 196 | 20240621 | 152600 | 57899390000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 197 | 20240621 | 152500 | 57899390000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 198 | 20240621 | 152400 | 57899390000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 199 | 20240621 | 152300 | 57899390000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 200 | 20240621 | 152200 | 57899390000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 201 | 20240621 | 152100 | 57899390000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 202 | 20240621 | 152000 | 57899390000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 203 | 20240621 | 151900 | 57899390000 | 259500 | 259500 | 259500 | 259000 | 1418 |
| 204 | 20240621 | 151800 | 57531773500 | 259000 | 259000 | 259500 | 259000 | 618 |
| 205 | 20240621 | 151700 | 57371585000 | 259000 | 259000 | 259500 | 259000 | 1044 |
| 206 | 20240621 | 151600 | 57101089000 | 259500 | 259000 | 259500 | 259000 | 1715 |
| 207 | 20240621 | 151500 | 56656172000 | 259500 | 259000 | 259500 | 259000 | 606 |
| 208 | 20240621 | 151400 | 56499124000 | 259500 | 259500 | 259500 | 259000 | 712 |
| 209 | 20240621 | 151300 | 56314567000 | 259500 | 259000 | 259500 | 259000 | 662 |
| 210 | 20240621 | 151200 | 56142931500 | 259000 | 259500 | 259500 | 259000 | 762 |
| 211 | 20240621 | 151100 | 55945394500 | 259000 | 259000 | 259500 | 259000 | 406 |
| 212 | 20240621 | 151000 | 55840163000 | 259500 | 259500 | 259500 | 259000 | 1790 |
| 213 | 20240621 | 150900 | 55375890000 | 259000 | 259000 | 259500 | 259000 | 654 |
| 214 | 20240621 | 150800 | 55206296500 | 259000 | 259000 | 259500 | 259000 | 212 |
| 215 | 20240621 | 150700 | 55151364500 | 259000 | 259000 | 259500 | 259000 | 1033 |
| 216 | 20240621 | 150600 | 54883470000 | 259500 | 259000 | 259500 | 259000 | 714 |
| 217 | 20240621 | 150500 | 54698291000 | 259000 | 259000 | 259500 | 259000 | 683 |
| 218 | 20240621 | 150400 | 54521160500 | 259000 | 259000 | 259500 | 259000 | 757 |
| 219 | 20240621 | 150300 | 54325018000 | 259000 | 259000 | 259500 | 259000 | 198 |
| 220 | 20240621 | 150200 | 54273729000 | 259000 | 259000 | 259500 | 259000 | 455 |
| 221 | 20240621 | 150100 | 54155882500 | 259000 | 259000 | 259500 | 259000 | 261 |
| 222 | 20240621 | 150000 | 54088255500 | 259500 | 259000 | 259500 | 259000 | 756 |
| 223 | 20240621 | 145900 | 53892445000 | 259000 | 259000 | 259500 | 259000 | 142 |
| 224 | 20240621 | 145800 | 53855666000 | 259000 | 259000 | 259500 | 259000 | 326 |
| 225 | 20240621 | 145700 | 53771151000 | 259500 | 259000 | 259500 | 259000 | 478 |
| 226 | 20240621 | 145600 | 53647337000 | 259000 | 259000 | 259500 | 259000 | 200 |
| 227 | 20240621 | 145500 | 53595535000 | 259500 | 259000 | 259500 | 259000 | 199 |
| 228 | 20240621 | 145400 | 53543986500 | 259000 | 259000 | 259500 | 259000 | 253 |
| 229 | 20240621 | 145300 | 53478457000 | 259000 | 259000 | 259000 | 259000 | 439 |
| 230 | 20240621 | 145200 | 53364756000 | 259000 | 259000 | 259500 | 259000 | 340 |
| 231 | 20240621 | 145100 | 53276674500 | 259000 | 259500 | 259500 | 259000 | 652 |
| 232 | 20240621 | 145000 | 53107781000 | 259500 | 259000 | 259500 | 259000 | 776 |
| 233 | 20240621 | 144900 | 52906722500 | 259000 | 259000 | 259500 | 259000 | 311 |
| 234 | 20240621 | 144800 | 52826126500 | 259000 | 259000 | 259500 | 259000 | 154 |
| 235 | 20240621 | 144700 | 52786224500 | 259000 | 259000 | 259500 | 259000 | 180 |
| 236 | 20240621 | 144600 | 52739595000 | 259000 | 258500 | 259500 | 258500 | 1292 |
| 237 | 20240621 | 144500 | 52404969500 | 259000 | 258500 | 259000 | 258500 | 633 |
| 238 | 20240621 | 144400 | 52241328500 | 258500 | 258500 | 259000 | 258500 | 541 |
| 239 | 20240621 | 144300 | 52101477500 | 258500 | 258500 | 259000 | 258500 | 99 |
| 240 | 20240621 | 144200 | 52075875000 | 258500 | 258500 | 258500 | 258500 | 121 |
| 241 | 20240621 | 144100 | 52044596500 | 258500 | 258500 | 259000 | 258500 | 68 |
| 242 | 20240621 | 144000 | 52027015000 | 259000 | 259000 | 259000 | 258500 | 351 |
| 243 | 20240621 | 143900 | 51936242000 | 258500 | 259000 | 259000 | 258500 | 107 |
| 244 | 20240621 | 143800 | 51908563000 | 259000 | 259000 | 259000 | 258500 | 37 |
| 245 | 20240621 | 143700 | 51898993000 | 259000 | 258500 | 259000 | 258500 | 150 |
| 246 | 20240621 | 143600 | 51860213500 | 259000 | 259000 | 259000 | 258500 | 119 |
| 247 | 20240621 | 143500 | 51829446500 | 258500 | 259000 | 259000 | 258500 | 42 |
| 248 | 20240621 | 143400 | 51818583500 | 258500 | 258500 | 258500 | 258000 | 212 |
| 249 | 20240621 | 143300 | 51763782500 | 258500 | 258500 | 258500 | 258500 | 597 |
| 250 | 20240621 | 143200 | 51609458000 | 258500 | 259000 | 259000 | 258500 | 1075 |
| 251 | 20240621 | 143100 | 51331559500 | 259000 | 258500 | 259000 | 258500 | 89 |
| 252 | 20240621 | 143000 | 51308542000 | 258500 | 258500 | 259000 | 258500 | 61 |
| 253 | 20240621 | 142900 | 51292757500 | 259000 | 258500 | 259000 | 258500 | 216 |
| 254 | 20240621 | 142800 | 51236905000 | 258500 | 258500 | 259000 | 258500 | 437 |
| 255 | 20240621 | 142700 | 51123934500 | 258500 | 259000 | 259000 | 258500 | 300 |
| 256 | 20240621 | 142600 | 51046346500 | 259000 | 258500 | 259000 | 258500 | 81 |
| 257 | 20240621 | 142500 | 51025400500 | 259000 | 258500 | 259000 | 258500 | 155 |
| 258 | 20240621 | 142400 | 50985273500 | 259000 | 259000 | 259000 | 258500 | 686 |
| 259 | 20240621 | 142300 | 50807781000 | 259000 | 258500 | 259000 | 258500 | 171 |
| 260 | 20240621 | 142200 | 50763552500 | 258500 | 258500 | 259000 | 258500 | 176 |
| 261 | 20240621 | 142100 | 50718054500 | 258500 | 258500 | 259000 | 258500 | 432 |
| 262 | 20240621 | 142000 | 50606365500 | 258500 | 259000 | 259000 | 258500 | 185 |
| 263 | 20240621 | 141900 | 50558504500 | 258500 | 258500 | 258500 | 258500 | 915 |
| 264 | 20240621 | 141800 | 50321977000 | 258500 | 259000 | 259000 | 258500 | 251 |
| 265 | 20240621 | 141700 | 50257080500 | 259000 | 259000 | 259000 | 258500 | 19 |
| 266 | 20240621 | 141600 | 50252163000 | 258500 | 258500 | 259000 | 258500 | 1035 |
| 267 | 20240621 | 141500 | 49984553500 | 258500 | 258500 | 258500 | 258500 | 429 |
| 268 | 20240621 | 141400 | 49873657000 | 258500 | 259000 | 259000 | 258500 | 53 |
| 269 | 20240621 | 141300 | 49859945500 | 259000 | 259000 | 259500 | 258500 | 920 |
| 270 | 20240621 | 141200 | 49621574000 | 258500 | 258500 | 259000 | 258500 | 139 |
| 271 | 20240621 | 141100 | 49585622500 | 258500 | 259000 | 259000 | 258500 | 193 |
| 272 | 20240621 | 141000 | 49535731000 | 259000 | 259000 | 259000 | 258500 | 625 |
| 273 | 20240621 | 140900 | 49373900500 | 258500 | 258500 | 259000 | 258000 | 154 |
| 274 | 20240621 | 140800 | 49334091500 | 258500 | 258000 | 258500 | 258000 | 525 |
| 275 | 20240621 | 140700 | 49198421000 | 258000 | 258500 | 258500 | 258000 | 629 |
| 276 | 20240621 | 140600 | 49035942500 | 258000 | 258000 | 258500 | 258000 | 52 |
| 277 | 20240621 | 140500 | 49022518000 | 258000 | 258000 | 258500 | 258000 | 203 |
| 278 | 20240621 | 140400 | 48970141000 | 258500 | 258000 | 258500 | 258000 | 460 |
| 279 | 20240621 | 140300 | 48851271500 | 258000 | 258500 | 258500 | 258000 | 34 |
| 280 | 20240621 | 140200 | 48842489000 | 258500 | 258000 | 258500 | 258000 | 559 |
| 281 | 20240621 | 140100 | 48697993000 | 258500 | 258000 | 258500 | 258000 | 625 |
| 282 | 20240621 | 140000 | 48536491500 | 258000 | 257500 | 258500 | 257500 | 295 |
| 283 | 20240621 | 135900 | 48460392000 | 258000 | 257500 | 258000 | 257500 | 481 |
| 284 | 20240621 | 135800 | 48336346000 | 257500 | 257500 | 258000 | 257500 | 185 |
| 285 | 20240621 | 135700 | 48288669000 | 257500 | 258000 | 258000 | 257500 | 166 |
| 286 | 20240621 | 135600 | 48245903500 | 258000 | 258000 | 258500 | 257500 | 217 |
| 287 | 20240621 | 135500 | 48189921000 | 258000 | 258000 | 258000 | 257500 | 194 |
| 288 | 20240621 | 135400 | 48139873000 | 258500 | 258000 | 258500 | 258000 | 195 |
| 289 | 20240621 | 135300 | 48089522000 | 258000 | 258000 | 258000 | 257500 | 228 |
| 290 | 20240621 | 135200 | 48030721500 | 257500 | 257500 | 258000 | 257500 | 186 |
| 291 | 20240621 | 135100 | 47982788500 | 258000 | 258000 | 258000 | 257500 | 189 |
| 292 | 20240621 | 135000 | 47934066500 | 257500 | 257500 | 258500 | 257500 | 822 |
| 293 | 20240621 | 134900 | 47722130000 | 257500 | 258000 | 258000 | 257500 | 293 |
| 294 | 20240621 | 134800 | 47646543500 | 258000 | 258000 | 258500 | 257500 | 1200 |
| 295 | 20240621 | 134700 | 47337085000 | 258000 | 258000 | 258500 | 258000 | 219 |
| 296 | 20240621 | 134600 | 47280581500 | 258000 | 258000 | 258500 | 258000 | 276 |
| 297 | 20240621 | 134500 | 47209263500 | 258000 | 258500 | 258500 | 258000 | 149 |
| 298 | 20240621 | 134400 | 47170816500 | 258500 | 258000 | 258500 | 258000 | 172 |
| 299 | 20240621 | 134300 | 47126432000 | 258000 | 258000 | 258000 | 258000 | 86 |
| 300 | 20240621 | 134200 | 47104244000 | 258000 | 258000 | 258500 | 258000 | 53 |
| 301 | 20240621 | 134100 | 47090561000 | 258000 | 258000 | 258500 | 258000 | 262 |
| 302 | 20240621 | 134000 | 47022964500 | 258000 | 258000 | 258500 | 258000 | 135 |
| 303 | 20240621 | 133900 | 46988127500 | 258000 | 258000 | 258000 | 258000 | 478 |
| 304 | 20240621 | 133800 | 46864803500 | 258000 | 258000 | 258500 | 257500 | 2733 |
| 305 | 20240621 | 133700 | 46159687000 | 258500 | 258000 | 258500 | 258000 | 210 |
| 306 | 20240621 | 133600 | 46105496000 | 258000 | 258000 | 258500 | 258000 | 153 |
| 307 | 20240621 | 133500 | 46065997000 | 258000 | 258500 | 258500 | 258000 | 693 |
| 308 | 20240621 | 133400 | 45886926000 | 258500 | 258500 | 259000 | 258500 | 35 |
| 309 | 20240621 | 133300 | 45877876500 | 259000 | 258500 | 259000 | 258500 | 123 |
| 310 | 20240621 | 133200 | 45846077500 | 258500 | 258500 | 259000 | 258500 | 20 |
| 311 | 20240621 | 133100 | 45840906500 | 258500 | 259000 | 259000 | 258500 | 344 |
| 312 | 20240621 | 133000 | 45751970000 | 258500 | 259000 | 259000 | 258500 | 242 |
| 313 | 20240621 | 132900 | 45689315500 | 258500 | 258500 | 259000 | 258500 | 74 |
| 314 | 20240621 | 132800 | 45670177000 | 258500 | 258500 | 259000 | 258000 | 685 |
| 315 | 20240621 | 132700 | 45493092500 | 258000 | 258000 | 258500 | 258000 | 529 |
| 316 | 20240621 | 132600 | 45356360000 | 258000 | 258000 | 258500 | 258000 | 82 |
| 317 | 20240621 | 132500 | 45335200500 | 258000 | 258000 | 258500 | 257500 | 1095 |
| 318 | 20240621 | 132400 | 45052650500 | 258000 | 258500 | 258500 | 258000 | 1784 |
| 319 | 20240621 | 132300 | 44592293500 | 258500 | 258500 | 258500 | 258000 | 522 |
| 320 | 20240621 | 132200 | 44457608000 | 258500 | 258500 | 258500 | 258000 | 193 |
| 321 | 20240621 | 132100 | 44407771000 | 258500 | 258500 | 258500 | 258000 | 160 |
| 322 | 20240621 | 132000 | 44366459000 | 258500 | 258500 | 258500 | 258000 | 483 |
| 323 | 20240621 | 131900 | 44241831000 | 258000 | 258000 | 258500 | 258000 | 789 |
| 324 | 20240621 | 131800 | 44038243500 | 258000 | 258500 | 259000 | 258000 | 2600 |
| 325 | 20240621 | 131700 | 43366254500 | 258500 | 259000 | 259000 | 258500 | 309 |
| 326 | 20240621 | 131600 | 43286369500 | 259000 | 259000 | 259500 | 258500 | 5144 |
| 327 | 20240621 | 131500 | 41954072000 | 259000 | 259000 | 259500 | 259000 | 281 |
| 328 | 20240621 | 131400 | 41881224000 | 259500 | 259000 | 259500 | 259000 | 105 |
| 329 | 20240621 | 131300 | 41854019500 | 259000 | 259500 | 259500 | 259000 | 319 |
| 330 | 20240621 | 131200 | 41771331000 | 259500 | 259000 | 259500 | 259000 | 55 |
| 331 | 20240621 | 131100 | 41757068500 | 259000 | 259000 | 259500 | 259000 | 193 |
| 332 | 20240621 | 131000 | 41707064500 | 259000 | 259000 | 259500 | 259000 | 259 |
| 333 | 20240621 | 130900 | 41639975000 | 259000 | 259500 | 259500 | 259000 | 58 |
| 334 | 20240621 | 130800 | 41624933500 | 259000 | 259000 | 259500 | 259000 | 295 |
| 335 | 20240621 | 130700 | 41548502000 | 259000 | 259000 | 259500 | 259000 | 125 |
| 336 | 20240621 | 130600 | 41516095000 | 259500 | 259000 | 259500 | 259000 | 231 |
| 337 | 20240621 | 130500 | 41456221000 | 259500 | 259500 | 259500 | 259000 | 806 |
| 338 | 20240621 | 130400 | 41247440500 | 259500 | 259000 | 259500 | 259000 | 310 |
| 339 | 20240621 | 130300 | 41167137500 | 259000 | 259500 | 259500 | 259000 | 376 |
| 340 | 20240621 | 130200 | 41069707500 | 259500 | 259500 | 259500 | 259500 | 290 |
| 341 | 20240621 | 130100 | 40994452500 | 260000 | 260000 | 260000 | 259500 | 611 |
| 342 | 20240621 | 130000 | 40835894000 | 260000 | 259500 | 260000 | 259500 | 202 |
| 343 | 20240621 | 125900 | 40783473000 | 259500 | 259500 | 259500 | 259500 | 158 |
| 344 | 20240621 | 125800 | 40742472000 | 259500 | 259500 | 260000 | 259500 | 77 |
| 345 | 20240621 | 125700 | 40722485000 | 259500 | 259000 | 259500 | 259000 | 702 |
| 346 | 20240621 | 125600 | 40540325500 | 259500 | 259500 | 259500 | 259000 | 250 |
| 347 | 20240621 | 125500 | 40475464000 | 259500 | 259500 | 259500 | 259000 | 64 |
| 348 | 20240621 | 125400 | 40458857000 | 259500 | 259500 | 259500 | 259000 | 104 |
| 349 | 20240621 | 125300 | 40431915500 | 259000 | 259000 | 259500 | 259000 | 204 |
| 350 | 20240621 | 125200 | 40379072000 | 259000 | 259500 | 260000 | 259000 | 1101 |
| 351 | 20240621 | 125100 | 40093397000 | 259500 | 259500 | 259500 | 259500 | 104 |
| 352 | 20240621 | 125000 | 40066409000 | 259500 | 260000 | 260000 | 259500 | 100 |
| 353 | 20240621 | 124900 | 40040445000 | 259500 | 260000 | 260000 | 259500 | 71 |
| 354 | 20240621 | 124800 | 40022017000 | 259500 | 259500 | 260000 | 259500 | 206 |
| 355 | 20240621 | 124700 | 39968533500 | 259500 | 259500 | 260000 | 259500 | 72 |
| 356 | 20240621 | 124600 | 39949838500 | 259500 | 259500 | 259500 | 259000 | 475 |
| 357 | 20240621 | 124500 | 39826597500 | 259500 | 259500 | 259500 | 259000 | 169 |
| 358 | 20240621 | 124400 | 39782746000 | 259500 | 259500 | 260000 | 259000 | 857 |
| 359 | 20240621 | 124300 | 39560361000 | 259500 | 260000 | 260000 | 259500 | 3817 |
| 360 | 20240621 | 124200 | 38569845000 | 260000 | 260000 | 260000 | 259500 | 136 |
| 361 | 20240621 | 124100 | 38534550500 | 260000 | 259500 | 260000 | 259500 | 62 |
| 362 | 20240621 | 124000 | 38518432000 | 259500 | 260000 | 260000 | 259500 | 175 |
| 363 | 20240621 | 123900 | 38472936500 | 259500 | 259500 | 260000 | 259500 | 622 |
| 364 | 20240621 | 123800 | 38311519000 | 259500 | 259500 | 260000 | 259500 | 252 |
| 365 | 20240621 | 123700 | 38246117500 | 260000 | 259500 | 260000 | 259500 | 107 |
| 366 | 20240621 | 123600 | 38218347000 | 259500 | 260000 | 260000 | 259500 | 94 |
| 367 | 20240621 | 123500 | 38193908500 | 259500 | 259500 | 260000 | 259500 | 210 |
| 368 | 20240621 | 123400 | 38139370000 | 259500 | 260000 | 260000 | 259500 | 311 |
| 369 | 20240621 | 123300 | 38058663000 | 259500 | 259500 | 260000 | 259500 | 120 |
| 370 | 20240621 | 123200 | 38027518500 | 259500 | 259500 | 260000 | 259500 | 202 |
| 371 | 20240621 | 123100 | 37975083000 | 260000 | 260000 | 260000 | 259500 | 170 |
| 372 | 20240621 | 123000 | 37930887500 | 260000 | 260000 | 260000 | 259500 | 121 |
| 373 | 20240621 | 122900 | 37899442000 | 259500 | 260000 | 260000 | 259500 | 77 |
| 374 | 20240621 | 122800 | 37879440500 | 259500 | 259500 | 260000 | 259500 | 141 |
| 375 | 20240621 | 122700 | 37842841500 | 259500 | 259500 | 260000 | 259500 | 148 |
| 376 | 20240621 | 122600 | 37804426500 | 260000 | 260000 | 260000 | 259500 | 171 |
| 377 | 20240621 | 122500 | 37760024500 | 259500 | 259500 | 260000 | 259500 | 208 |
| 378 | 20240621 | 122400 | 37706010500 | 259500 | 260500 | 260500 | 259500 | 4220 |
| 379 | 20240621 | 122300 | 36608821000 | 260500 | 260000 | 260500 | 260000 | 162 |
| 380 | 20240621 | 122200 | 36566639000 | 260000 | 260500 | 260500 | 260000 | 119 |
| 381 | 20240621 | 122100 | 36535683000 | 260000 | 260000 | 260500 | 260000 | 272 |
| 382 | 20240621 | 122000 | 36464880000 | 260500 | 260500 | 261000 | 260000 | 139 |
| 383 | 20240621 | 121900 | 36428651500 | 260000 | 260500 | 261000 | 260000 | 790 |
| 384 | 20240621 | 121800 | 36222982000 | 260500 | 260500 | 260500 | 260000 | 82 |
| 385 | 20240621 | 121700 | 36201638500 | 260000 | 260500 | 260500 | 260000 | 103 |
| 386 | 20240621 | 121600 | 36174839500 | 260500 | 260500 | 260500 | 260000 | 126 |
| 387 | 20240621 | 121500 | 36142046500 | 260500 | 260500 | 260500 | 260000 | 250 |
| 388 | 20240621 | 121400 | 36076961500 | 260500 | 261000 | 261000 | 260000 | 5388 |
| 389 | 20240621 | 121300 | 34673441500 | 261000 | 261000 | 261000 | 260500 | 835 |
| 390 | 20240621 | 121200 | 34455523500 | 261000 | 261000 | 261500 | 261000 | 71 |
| 391 | 20240621 | 121100 | 34436992000 | 261000 | 261000 | 261500 | 261000 | 98 |
| 392 | 20240621 | 121000 | 34411413500 | 261000 | 261000 | 261500 | 261000 | 39 |
| 393 | 20240621 | 120900 | 34401234000 | 261000 | 261000 | 261500 | 261000 | 25 |
| 394 | 20240621 | 120800 | 34394708500 | 261000 | 261000 | 261500 | 261000 | 97 |
| 395 | 20240621 | 120700 | 34369371500 | 261000 | 261000 | 261500 | 260500 | 401 |
| 396 | 20240621 | 120600 | 34264712000 | 261000 | 261000 | 261000 | 260500 | 1358 |
| 397 | 20240621 | 120500 | 33910275500 | 261500 | 261500 | 261500 | 261000 | 46 |
| 398 | 20240621 | 120400 | 33898266500 | 261000 | 261000 | 261500 | 261000 | 244 |
| 399 | 20240621 | 120300 | 33834580500 | 261500 | 261500 | 261500 | 261000 | 70 |
| 400 | 20240621 | 120200 | 33816279000 | 261500 | 261000 | 261500 | 261000 | 37 |
| 401 | 20240621 | 120100 | 33806608000 | 261000 | 261000 | 261500 | 261000 | 53 |
| 402 | 20240621 | 120000 | 33792774500 | 261000 | 261000 | 261000 | 261000 | 198 |
| 403 | 20240621 | 115900 | 33741096500 | 261000 | 261000 | 261500 | 261000 | 68 |
| 404 | 20240621 | 115800 | 33723347000 | 261000 | 261000 | 261000 | 261000 | 34 |
| 405 | 20240621 | 115700 | 33714473000 | 262000 | 261500 | 262000 | 261000 | 471 |
| 406 | 20240621 | 115600 | 33591387500 | 261500 | 261500 | 261500 | 261500 | 114 |
| 407 | 20240621 | 115500 | 33561576500 | 261500 | 261000 | 261500 | 261000 | 285 |
| 408 | 20240621 | 115400 | 33487067000 | 261000 | 261500 | 261500 | 261000 | 57 |
| 409 | 20240621 | 115300 | 33472162500 | 261500 | 261000 | 261500 | 261000 | 55 |
| 410 | 20240621 | 115200 | 33457805000 | 261000 | 261000 | 261500 | 261000 | 47 |
| 411 | 20240621 | 115100 | 33445531500 | 261000 | 261500 | 261500 | 261000 | 41 |
| 412 | 20240621 | 115000 | 33434828000 | 261500 | 261500 | 261500 | 261000 | 168 |
| 413 | 20240621 | 114900 | 33390902500 | 261500 | 261000 | 261500 | 261000 | 274 |
| 414 | 20240621 | 114800 | 33319277000 | 261000 | 261000 | 261500 | 261000 | 481 |
| 415 | 20240621 | 114700 | 33193701000 | 261000 | 261000 | 261500 | 261000 | 85 |
| 416 | 20240621 | 114600 | 33171490500 | 261000 | 261500 | 261500 | 261000 | 138 |
| 417 | 20240621 | 114500 | 33135453000 | 261500 | 261000 | 261500 | 261000 | 36 |
| 418 | 20240621 | 114400 | 33126046500 | 261500 | 261000 | 261500 | 261000 | 102 |
| 419 | 20240621 | 114300 | 33099416000 | 261000 | 262000 | 262000 | 261000 | 182 |
| 420 | 20240621 | 114200 | 33051823000 | 261500 | 262000 | 262000 | 261500 | 159 |
| 421 | 20240621 | 114100 | 33010238500 | 261500 | 261500 | 262000 | 261500 | 112 |
| 422 | 20240621 | 114000 | 32980930000 | 261500 | 261500 | 262000 | 261500 | 54 |
| 423 | 20240621 | 113900 | 32966808500 | 261500 | 261500 | 261500 | 261500 | 56 |
| 424 | 20240621 | 113800 | 32952164500 | 261500 | 261500 | 262000 | 261500 | 59 |
| 425 | 20240621 | 113700 | 32936734000 | 261500 | 262000 | 262000 | 261500 | 150 |
| 426 | 20240621 | 113600 | 32897501500 | 262000 | 261500 | 262000 | 261500 | 78 |
| 427 | 20240621 | 113500 | 32877094000 | 262000 | 261500 | 262000 | 261500 | 160 |
| 428 | 20240621 | 113400 | 32835176000 | 261500 | 262000 | 262000 | 261500 | 289 |
| 429 | 20240621 | 113300 | 32759557000 | 262000 | 261500 | 262000 | 261500 | 191 |
| 430 | 20240621 | 113200 | 32709584500 | 261500 | 262000 | 262000 | 261500 | 267 |
| 431 | 20240621 | 113100 | 32639756500 | 261500 | 261500 | 262000 | 261500 | 37 |
| 432 | 20240621 | 113000 | 32630068500 | 262000 | 262000 | 262500 | 261500 | 295 |
| 433 | 20240621 | 112900 | 32552800500 | 262500 | 262000 | 262500 | 262000 | 95 |
| 434 | 20240621 | 112800 | 32527894500 | 262000 | 262500 | 263000 | 262000 | 493 |
| 435 | 20240621 | 112700 | 32398647000 | 262500 | 263000 | 263000 | 262500 | 553 |
| 436 | 20240621 | 112600 | 32253386000 | 263000 | 262500 | 263000 | 262500 | 456 |
| 437 | 20240621 | 112500 | 32133484000 | 262500 | 262500 | 262500 | 262500 | 104 |
| 438 | 20240621 | 112400 | 32106184000 | 262500 | 263000 | 263000 | 262500 | 224 |
| 439 | 20240621 | 112300 | 32047356500 | 263000 | 264000 | 264000 | 263000 | 493 |
| 440 | 20240621 | 112200 | 31917655500 | 263500 | 264000 | 264500 | 263500 | 727 |
| 441 | 20240621 | 112100 | 31725859000 | 264000 | 264000 | 264500 | 263500 | 1209 |
| 442 | 20240621 | 112000 | 31406682500 | 264000 | 263500 | 264000 | 263500 | 327 |
| 443 | 20240621 | 111900 | 31320413000 | 263500 | 262500 | 264000 | 262500 | 3981 |
| 444 | 20240621 | 111800 | 30271681000 | 262500 | 263000 | 263000 | 262500 | 123 |
| 445 | 20240621 | 111700 | 30239341000 | 262500 | 262000 | 263000 | 262000 | 1611 |
| 446 | 20240621 | 111600 | 29816447500 | 262500 | 261500 | 262500 | 261500 | 3436 |
| 447 | 20240621 | 111500 | 28916172000 | 261500 | 262000 | 262000 | 261500 | 272 |
| 448 | 20240621 | 111400 | 28844972000 | 262000 | 262000 | 262500 | 261500 | 5082 |
| 449 | 20240621 | 111300 | 27513386500 | 262500 | 261500 | 262500 | 261500 | 1444 |
| 450 | 20240621 | 111200 | 27135057500 | 261500 | 261000 | 262000 | 261000 | 387 |
| 451 | 20240621 | 111100 | 27033799000 | 261500 | 261500 | 261500 | 261000 | 136 |
| 452 | 20240621 | 111000 | 26998236500 | 261500 | 261000 | 261500 | 261000 | 1051 |
| 453 | 20240621 | 110900 | 26723441500 | 261000 | 261500 | 261500 | 261000 | 50 |
| 454 | 20240621 | 110800 | 26710368500 | 261000 | 261500 | 261500 | 261000 | 77 |
| 455 | 20240621 | 110700 | 26690253500 | 261500 | 261000 | 261500 | 261000 | 57 |
| 456 | 20240621 | 110600 | 26675366000 | 261000 | 261500 | 261500 | 261000 | 84 |
| 457 | 20240621 | 110500 | 26653406500 | 261500 | 261500 | 262000 | 261000 | 353 |
| 458 | 20240621 | 110400 | 26561110000 | 261500 | 261500 | 262000 | 261500 | 100 |
| 459 | 20240621 | 110300 | 26534950000 | 262000 | 261500 | 262000 | 261500 | 104 |
| 460 | 20240621 | 110200 | 26507724000 | 261500 | 261500 | 262000 | 261500 | 267 |
| 461 | 20240621 | 110100 | 26437894000 | 261500 | 261500 | 262000 | 261500 | 50 |
| 462 | 20240621 | 110000 | 26424818500 | 261500 | 261500 | 262000 | 261500 | 218 |
| 463 | 20240621 | 105900 | 26367807000 | 261500 | 262000 | 262000 | 261500 | 45 |
| 464 | 20240621 | 105800 | 26356025000 | 261500 | 261500 | 262000 | 261500 | 71 |
| 465 | 20240621 | 105700 | 26337442000 | 262000 | 261500 | 262000 | 261000 | 479 |
| 466 | 20240621 | 105600 | 26212132500 | 261500 | 261000 | 261500 | 260500 | 209 |
| 467 | 20240621 | 105500 | 26157555000 | 261000 | 260500 | 261000 | 260500 | 124 |
| 468 | 20240621 | 105400 | 26125199000 | 261000 | 260500 | 261000 | 260500 | 122 |
| 469 | 20240621 | 105300 | 26093379500 | 261000 | 260500 | 261000 | 260500 | 105 |
| 470 | 20240621 | 105200 | 26066015000 | 260500 | 260500 | 261000 | 260500 | 133 |
| 471 | 20240621 | 105100 | 26031353000 | 260500 | 260500 | 260500 | 260500 | 16 |
| 472 | 20240621 | 105000 | 26027185000 | 260500 | 260500 | 261000 | 260500 | 385 |
| 473 | 20240621 | 104900 | 25926869500 | 260500 | 260500 | 261000 | 260500 | 93 |
| 474 | 20240621 | 104800 | 25902624000 | 261000 | 260500 | 261000 | 260500 | 332 |
| 475 | 20240621 | 104700 | 25815975000 | 260500 | 260500 | 260500 | 260500 | 250 |
| 476 | 20240621 | 104600 | 25750850000 | 260500 | 261000 | 261000 | 260500 | 146 |
| 477 | 20240621 | 104500 | 25712797000 | 260500 | 260500 | 261000 | 260500 | 54 |
| 478 | 20240621 | 104400 | 25698714500 | 260500 | 261000 | 261500 | 260500 | 400 |
| 479 | 20240621 | 104300 | 25594425000 | 261000 | 261000 | 261000 | 260500 | 118 |
| 480 | 20240621 | 104200 | 25563628500 | 261000 | 261000 | 261000 | 260500 | 133 |
| 481 | 20240621 | 104100 | 25528916000 | 261000 | 261000 | 261500 | 261000 | 244 |
| 482 | 20240621 | 104000 | 25465228000 | 261000 | 261000 | 261000 | 260500 | 240 |
| 483 | 20240621 | 103900 | 25402592000 | 260500 | 260500 | 260500 | 260500 | 404 |
| 484 | 20240621 | 103800 | 25297350000 | 260500 | 260500 | 261000 | 260500 | 354 |
| 485 | 20240621 | 103700 | 25205096500 | 260500 | 260500 | 261000 | 260500 | 110 |
| 486 | 20240621 | 103600 | 25176407000 | 261000 | 260500 | 261000 | 260500 | 67 |
| 487 | 20240621 | 103500 | 25158951000 | 260500 | 261000 | 261000 | 260000 | 1096 |
| 488 | 20240621 | 103400 | 24873689500 | 261000 | 260500 | 261000 | 260000 | 190 |
| 489 | 20240621 | 103300 | 24824214000 | 260500 | 261000 | 261000 | 260000 | 1274 |
| 490 | 20240621 | 103200 | 24492314000 | 261000 | 260500 | 261000 | 260500 | 79 |
| 491 | 20240621 | 103100 | 24471715500 | 260500 | 261000 | 261000 | 260500 | 163 |
| 492 | 20240621 | 103000 | 24429178000 | 261000 | 261000 | 261000 | 260500 | 28 |
| 493 | 20240621 | 102900 | 24421876500 | 261000 | 260500 | 261500 | 260000 | 144 |
| 494 | 20240621 | 102800 | 24384345000 | 262000 | 261000 | 262000 | 260000 | 1017 |
| 495 | 20240621 | 102700 | 24119368000 | 261000 | 261000 | 261000 | 260500 | 406 |
| 496 | 20240621 | 102600 | 24013440000 | 261000 | 261000 | 261000 | 260500 | 571 |
| 497 | 20240621 | 102500 | 23864409500 | 261000 | 261000 | 261000 | 261000 | 97 |
| 498 | 20240621 | 102400 | 23839092500 | 261000 | 261000 | 261500 | 261000 | 143 |
| 499 | 20240621 | 102300 | 23801757500 | 261000 | 261500 | 261500 | 261000 | 152 |
| 500 | 20240621 | 102200 | 23762069000 | 261500 | 261500 | 261500 | 261000 | 1219 |
| 501 | 20240621 | 102100 | 23443644500 | 261500 | 262500 | 262500 | 261500 | 246 |
| 502 | 20240621 | 102000 | 23379207500 | 262500 | 262000 | 262500 | 261500 | 845 |
| 503 | 20240621 | 101900 | 23157864500 | 262000 | 262000 | 262000 | 261500 | 75 |
| 504 | 20240621 | 101800 | 23138245000 | 261500 | 261500 | 262000 | 261500 | 179 |
| 505 | 20240621 | 101700 | 23091380000 | 262000 | 261000 | 262000 | 261000 | 204 |
| 506 | 20240621 | 101600 | 23038030000 | 261000 | 261500 | 261500 | 261000 | 173 |
| 507 | 20240621 | 101500 | 22992802500 | 261500 | 261500 | 262000 | 261500 | 194 |
| 508 | 20240621 | 101400 | 22942063500 | 262000 | 262000 | 262000 | 261500 | 782 |
| 509 | 20240621 | 101300 | 22737239500 | 262000 | 262000 | 262500 | 262000 | 178 |
| 510 | 20240621 | 101200 | 22690603000 | 262000 | 262000 | 262500 | 262000 | 94 |
| 511 | 20240621 | 101100 | 22665964500 | 262000 | 262500 | 263000 | 262000 | 306 |
| 512 | 20240621 | 101000 | 22585695000 | 263000 | 262500 | 263000 | 262500 | 241 |
| 513 | 20240621 | 100900 | 22522363500 | 262500 | 262500 | 262500 | 262000 | 512 |
| 514 | 20240621 | 100800 | 22387973500 | 262000 | 262000 | 262000 | 262000 | 248 |
| 515 | 20240621 | 100700 | 22322997500 | 261500 | 261000 | 262500 | 261000 | 187 |
| 516 | 20240621 | 100600 | 22273998000 | 261500 | 261000 | 262000 | 261000 | 193 |
| 517 | 20240621 | 100500 | 22223534500 | 261000 | 260000 | 262000 | 260000 | 958 |
| 518 | 20240621 | 100400 | 21973617500 | 260000 | 260000 | 261000 | 260000 | 1628 |
| 519 | 20240621 | 100300 | 21550135500 | 260000 | 260000 | 261000 | 260000 | 1766 |
| 520 | 20240621 | 100200 | 21090654500 | 260000 | 260000 | 261500 | 260000 | 1289 |
| 521 | 20240621 | 100100 | 20755136500 | 260000 | 260500 | 261000 | 260000 | 1333 |
| 522 | 20240621 | 100000 | 20407980500 | 261000 | 262000 | 263000 | 260500 | 909 |
| 523 | 20240621 | 095900 | 20170309500 | 262000 | 262500 | 263500 | 262000 | 1036 |
| 524 | 20240621 | 095800 | 19898258500 | 263000 | 263500 | 263500 | 262500 | 1157 |
| 525 | 20240621 | 095700 | 19593897000 | 263500 | 263000 | 263500 | 263000 | 556 |
| 526 | 20240621 | 095600 | 19447485500 | 263000 | 262500 | 263500 | 262500 | 1836 |
| 527 | 20240621 | 095500 | 18964940500 | 262500 | 262500 | 262500 | 262000 | 224 |
| 528 | 20240621 | 095400 | 18906150500 | 262500 | 261500 | 262500 | 261500 | 719 |
| 529 | 20240621 | 095300 | 18717895000 | 261500 | 261000 | 261500 | 261000 | 380 |
| 530 | 20240621 | 095200 | 18618661500 | 261000 | 261500 | 261500 | 260500 | 640 |
| 531 | 20240621 | 095100 | 18451618000 | 261500 | 261500 | 261500 | 261000 | 320 |
| 532 | 20240621 | 095000 | 18368029500 | 261500 | 261500 | 261500 | 261000 | 122 |
| 533 | 20240621 | 094900 | 18336166500 | 261500 | 261500 | 261500 | 261000 | 414 |
| 534 | 20240621 | 094800 | 18227950500 | 261500 | 260500 | 261500 | 260500 | 2349 |
| 535 | 20240621 | 094700 | 17614694500 | 260500 | 260500 | 260500 | 260000 | 342 |
| 536 | 20240621 | 094600 | 17525607000 | 260000 | 260500 | 260500 | 260000 | 264 |
| 537 | 20240621 | 094500 | 17456902000 | 260500 | 260000 | 260500 | 260000 | 468 |
| 538 | 20240621 | 094400 | 17335019000 | 260000 | 260000 | 260500 | 259500 | 1170 |
| 539 | 20240621 | 094300 | 17030770000 | 259500 | 259500 | 260000 | 259500 | 147 |
| 540 | 20240621 | 094200 | 16992583500 | 260000 | 259500 | 260000 | 259000 | 632 |
| 541 | 20240621 | 094100 | 16828598000 | 259000 | 259500 | 259500 | 259000 | 852 |
| 542 | 20240621 | 094000 | 16607638000 | 259500 | 259500 | 260000 | 259500 | 642 |
| 543 | 20240621 | 093900 | 16441033500 | 259500 | 259500 | 260000 | 259500 | 918 |
| 544 | 20240621 | 093800 | 16202743000 | 259500 | 259500 | 260000 | 259500 | 373 |
| 545 | 20240621 | 093700 | 16105924500 | 260000 | 260000 | 260000 | 259500 | 406 |
| 546 | 20240621 | 093600 | 16000443500 | 260000 | 260500 | 260500 | 259500 | 1534 |
| 547 | 20240621 | 093500 | 15601549500 | 260500 | 260500 | 260500 | 260000 | 961 |
| 548 | 20240621 | 093400 | 15351286500 | 260500 | 260000 | 260500 | 260000 | 524 |
| 549 | 20240621 | 093300 | 15214998000 | 260000 | 261000 | 261000 | 260000 | 1393 |
| 550 | 20240621 | 093200 | 14852237000 | 261000 | 260500 | 261000 | 260500 | 239 |
| 551 | 20240621 | 093100 | 14789949500 | 261000 | 262000 | 262000 | 261000 | 1368 |
| 552 | 20240621 | 093000 | 14432464500 | 262000 | 261500 | 263000 | 261500 | 2214 |
| 553 | 20240621 | 092900 | 13851666500 | 262000 | 261000 | 262000 | 261000 | 802 |
| 554 | 20240621 | 092800 | 13641902000 | 261000 | 261000 | 261500 | 261000 | 272 |
| 555 | 20240621 | 092700 | 13570894000 | 261000 | 260500 | 261500 | 260500 | 698 |
| 556 | 20240621 | 092600 | 13388772000 | 260500 | 260500 | 261000 | 260000 | 530 |
| 557 | 20240621 | 092500 | 13250764500 | 260500 | 260500 | 261000 | 260500 | 659 |
| 558 | 20240621 | 092400 | 13079089000 | 260500 | 261000 | 261500 | 260500 | 474 |
| 559 | 20240621 | 092300 | 12955419000 | 261000 | 261000 | 261500 | 260500 | 531 |
| 560 | 20240621 | 092200 | 12816826500 | 261000 | 261000 | 261500 | 261000 | 362 |
| 561 | 20240621 | 092100 | 12722329000 | 261000 | 261500 | 261500 | 261000 | 484 |
| 562 | 20240621 | 092000 | 12595832000 | 261500 | 261500 | 262000 | 261000 | 971 |
| 563 | 20240621 | 091900 | 12341893500 | 261500 | 261500 | 263000 | 261000 | 1703 |
| 564 | 20240621 | 091800 | 11895817500 | 261500 | 262000 | 262000 | 261000 | 987 |
| 565 | 20240621 | 091700 | 11637809500 | 262000 | 262000 | 262500 | 261500 | 729 |
| 566 | 20240621 | 091600 | 11446826000 | 262000 | 260500 | 262000 | 260500 | 933 |
| 567 | 20240621 | 091500 | 11203203500 | 260500 | 261000 | 261500 | 259000 | 5280 |
| 568 | 20240621 | 091400 | 9830168500 | 261000 | 261500 | 262000 | 260500 | 2049 |
| 569 | 20240621 | 091300 | 9295342500 | 261500 | 262000 | 262000 | 261000 | 1627 |
| 570 | 20240621 | 091200 | 8870156000 | 261500 | 263000 | 263000 | 261000 | 1638 |
| 571 | 20240621 | 091100 | 8441366500 | 263000 | 264000 | 264000 | 263000 | 3881 |
| 572 | 20240621 | 091000 | 7420233500 | 264000 | 263500 | 264500 | 263500 | 1011 |
| 573 | 20240621 | 090900 | 7153307000 | 263500 | 264500 | 264500 | 263500 | 1510 |
| 574 | 20240621 | 090800 | 6754742500 | 264500 | 265000 | 265000 | 264000 | 1054 |
| 575 | 20240621 | 090700 | 6475858500 | 265000 | 264000 | 265000 | 264000 | 4870 |
| 576 | 20240621 | 090600 | 5187233500 | 264000 | 263500 | 264500 | 263000 | 1753 |
| 577 | 20240621 | 090500 | 4724933000 | 263000 | 263000 | 263500 | 262000 | 3265 |
| 578 | 20240621 | 090400 | 3868324500 | 262500 | 263000 | 263000 | 262000 | 960 |
| 579 | 20240621 | 090300 | 3616380500 | 263000 | 263000 | 263500 | 262500 | 2002 |
| 580 | 20240621 | 090200 | 3089708500 | 262500 | 263000 | 263000 | 262000 | 2346 |
| 581 | 20240621 | 090100 | 2474078500 | 263000 | 261000 | 263000 | 260500 | 3892 |
| 582 | 20240621 | 090000 | 1453357500 | 261000 | 260000 | 262000 | 260000 | 5548 |