35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 185600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 7230 |
| 3 | 20240607 | 185500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 4 | 20240607 | 185400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 5 | 20240607 | 185300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 6 | 20240607 | 185200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 7 | 20240607 | 185100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 8 | 20240607 | 185000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 9 | 20240607 | 184900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 10 | 20240607 | 184800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 11 | 20240607 | 184700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 12 | 20240607 | 184600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 13 | 20240607 | 184500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 14 | 20240607 | 184400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 15 | 20240607 | 184300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 16 | 20240607 | 184200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 17 | 20240607 | 184100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 18 | 20240607 | 184000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 19 | 20240607 | 183900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 20 | 20240607 | 183800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 21 | 20240607 | 183700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 22 | 20240607 | 183600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 23 | 20240607 | 183500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 24 | 20240607 | 183400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 25 | 20240607 | 183300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 26 | 20240607 | 183200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 27 | 20240607 | 183100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 28 | 20240607 | 183000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 29 | 20240607 | 182900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 30 | 20240607 | 182800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 31 | 20240607 | 182700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 32 | 20240607 | 182600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 7230 |
| 33 | 20240607 | 182500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 34 | 20240607 | 182400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 35 | 20240607 | 182300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 36 | 20240607 | 182200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 37 | 20240607 | 182100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 38 | 20240607 | 182000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 39 | 20240607 | 181900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 40 | 20240607 | 181800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 41 | 20240607 | 181700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 42 | 20240607 | 181600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 43 | 20240607 | 181500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 44 | 20240607 | 181400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 45 | 20240607 | 181300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 46 | 20240607 | 181200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 47 | 20240607 | 181100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 48 | 20240607 | 181000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 49 | 20240607 | 180900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 50 | 20240607 | 180800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 51 | 20240607 | 180700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 52 | 20240607 | 180600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 53 | 20240607 | 180500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 54 | 20240607 | 180400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 55 | 20240607 | 180300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 56 | 20240607 | 180200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 57 | 20240607 | 180100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 58 | 20240607 | 180000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 59 | 20240607 | 175900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 60 | 20240607 | 175800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 61 | 20240607 | 175700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 62 | 20240607 | 175600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 7230 |
| 63 | 20240607 | 175500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 64 | 20240607 | 175400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 65 | 20240607 | 175300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 66 | 20240607 | 175200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 67 | 20240607 | 175100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 68 | 20240607 | 175000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 69 | 20240607 | 174900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 70 | 20240607 | 174800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 71 | 20240607 | 174700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 72 | 20240607 | 174600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 73 | 20240607 | 174500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 74 | 20240607 | 174400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 75 | 20240607 | 174300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 76 | 20240607 | 174200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 77 | 20240607 | 174100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 78 | 20240607 | 174000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 79 | 20240607 | 173900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 80 | 20240607 | 173800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 81 | 20240607 | 173700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 82 | 20240607 | 173600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 83 | 20240607 | 173500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 84 | 20240607 | 173400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 85 | 20240607 | 173300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 86 | 20240607 | 173200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 87 | 20240607 | 173100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 88 | 20240607 | 173000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 89 | 20240607 | 172900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 90 | 20240607 | 172800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 91 | 20240607 | 172700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 92 | 20240607 | 172600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 7230 |
| 93 | 20240607 | 172500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 94 | 20240607 | 172400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 95 | 20240607 | 172300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 96 | 20240607 | 172200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 97 | 20240607 | 172100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 98 | 20240607 | 172000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 99 | 20240607 | 171900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 100 | 20240607 | 171800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 101 | 20240607 | 171700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 102 | 20240607 | 171600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 103 | 20240607 | 171500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 104 | 20240607 | 171400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 105 | 20240607 | 171300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 106 | 20240607 | 171200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 107 | 20240607 | 171100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 108 | 20240607 | 171000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 109 | 20240607 | 170900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 110 | 20240607 | 170800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 111 | 20240607 | 170700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 112 | 20240607 | 170600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 113 | 20240607 | 170500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 114 | 20240607 | 170400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 115 | 20240607 | 170300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 116 | 20240607 | 170200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 117 | 20240607 | 170100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 118 | 20240607 | 170000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 119 | 20240607 | 165900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 120 | 20240607 | 165800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 121 | 20240607 | 165700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 122 | 20240607 | 165600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 7230 |
| 123 | 20240607 | 165500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 124 | 20240607 | 165400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 125 | 20240607 | 165300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 126 | 20240607 | 165200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 127 | 20240607 | 165100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 128 | 20240607 | 165000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 129 | 20240607 | 164900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 130 | 20240607 | 164800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 131 | 20240607 | 164700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 132 | 20240607 | 164600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 133 | 20240607 | 164500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 134 | 20240607 | 164400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 135 | 20240607 | 164300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 136 | 20240607 | 164200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 137 | 20240607 | 164100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 138 | 20240607 | 164000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 139 | 20240607 | 163900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 140 | 20240607 | 163800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 141 | 20240607 | 163700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 142 | 20240607 | 163600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 143 | 20240607 | 163500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 144 | 20240607 | 163400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 145 | 20240607 | 163300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 146 | 20240607 | 163200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 147 | 20240607 | 163100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 148 | 20240607 | 163000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 149 | 20240607 | 162900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 150 | 20240607 | 162800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 151 | 20240607 | 162700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 152 | 20240607 | 162600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 7230 |
| 153 | 20240607 | 162500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 154 | 20240607 | 162400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 155 | 20240607 | 162300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 156 | 20240607 | 162200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 157 | 20240607 | 162100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 158 | 20240607 | 162000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 159 | 20240607 | 161900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 160 | 20240607 | 161800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 161 | 20240607 | 161700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 162 | 20240607 | 161600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 163 | 20240607 | 161500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 164 | 20240607 | 161400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 165 | 20240607 | 161300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 166 | 20240607 | 161200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 167 | 20240607 | 161100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 168 | 20240607 | 161000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 169 | 20240607 | 160900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 170 | 20240607 | 160800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 171 | 20240607 | 160700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 172 | 20240607 | 160600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 173 | 20240607 | 160500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 174 | 20240607 | 160400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 175 | 20240607 | 160300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 176 | 20240607 | 160200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 177 | 20240607 | 160100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 178 | 20240607 | 160000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 179 | 20240607 | 155900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 180 | 20240607 | 155800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 181 | 20240607 | 155700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 182 | 20240607 | 155600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 7230 |
| 183 | 20240607 | 155500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 184 | 20240607 | 155400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 185 | 20240607 | 155300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 186 | 20240607 | 155200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 187 | 20240607 | 155100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 188 | 20240607 | 155000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 189 | 20240607 | 154900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 190 | 20240607 | 154800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 191 | 20240607 | 154700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 192 | 20240607 | 154600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 193 | 20240607 | 154500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 194 | 20240607 | 154400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 195 | 20240607 | 154300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 196 | 20240607 | 154200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 197 | 20240607 | 154100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 198 | 20240607 | 154000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 199 | 20240607 | 153900 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 200 | 20240607 | 153800 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 201 | 20240607 | 153700 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 202 | 20240607 | 153600 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 203 | 20240607 | 153500 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 204 | 20240607 | 153400 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 205 | 20240607 | 153300 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 206 | 20240607 | 153200 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 207 | 20240607 | 153100 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 0 |
| 208 | 20240607 | 153000 | 34504498000 | 241000 | 241000 | 241000 | 241000 | 7230 |
| 209 | 20240607 | 152900 | 32762068000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 210 | 20240607 | 152800 | 32762068000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 211 | 20240607 | 152700 | 32762068000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 212 | 20240607 | 152600 | 32762068000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 213 | 20240607 | 152500 | 32762068000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 214 | 20240607 | 152400 | 32762068000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 215 | 20240607 | 152300 | 32762068000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 216 | 20240607 | 152200 | 32762068000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 217 | 20240607 | 152100 | 32762068000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 218 | 20240607 | 152000 | 32762068000 | 242000 | 242000 | 242000 | 242000 | 0 |
| 219 | 20240607 | 151900 | 32762068000 | 242000 | 241500 | 242000 | 241000 | 215 |
| 220 | 20240607 | 151800 | 32710136000 | 241500 | 241000 | 242000 | 241000 | 272 |
| 221 | 20240607 | 151700 | 32644463500 | 241000 | 241000 | 241500 | 241000 | 176 |
| 222 | 20240607 | 151600 | 32602015000 | 241500 | 241500 | 242000 | 241000 | 935 |
| 223 | 20240607 | 151500 | 32376508500 | 241500 | 241500 | 242000 | 241500 | 327 |
| 224 | 20240607 | 151400 | 32297458500 | 241500 | 242000 | 242500 | 241500 | 392 |
| 225 | 20240607 | 151300 | 32202648000 | 242500 | 241500 | 242500 | 241500 | 356 |
| 226 | 20240607 | 151200 | 32116520500 | 242000 | 242000 | 242000 | 241500 | 284 |
| 227 | 20240607 | 151100 | 32047848000 | 241500 | 242500 | 242500 | 241500 | 617 |
| 228 | 20240607 | 151000 | 31898518500 | 242500 | 242000 | 242500 | 242000 | 498 |
| 229 | 20240607 | 150900 | 31777890500 | 242500 | 242500 | 243000 | 242000 | 380 |
| 230 | 20240607 | 150800 | 31685653000 | 242500 | 242000 | 243000 | 242000 | 548 |
| 231 | 20240607 | 150700 | 31552686000 | 242000 | 242000 | 242500 | 242000 | 294 |
| 232 | 20240607 | 150600 | 31481435500 | 242500 | 241500 | 242500 | 241500 | 472 |
| 233 | 20240607 | 150500 | 31367022500 | 242500 | 242500 | 242500 | 241500 | 480 |
| 234 | 20240607 | 150400 | 31250893500 | 241500 | 242000 | 242500 | 241500 | 597 |
| 235 | 20240607 | 150300 | 31106297000 | 242000 | 242000 | 242500 | 242000 | 525 |
| 236 | 20240607 | 150200 | 30979107000 | 242500 | 242000 | 242500 | 241500 | 443 |
| 237 | 20240607 | 150100 | 30871875000 | 241500 | 242000 | 242000 | 241500 | 293 |
| 238 | 20240607 | 150000 | 30800987000 | 241500 | 241000 | 242000 | 241000 | 272 |
| 239 | 20240607 | 145900 | 30735305500 | 242000 | 241500 | 242000 | 241000 | 1190 |
| 240 | 20240607 | 145800 | 30447736000 | 242000 | 242000 | 242000 | 241500 | 263 |
| 241 | 20240607 | 145700 | 30384117000 | 242000 | 241500 | 242000 | 241500 | 314 |
| 242 | 20240607 | 145600 | 30308161500 | 241500 | 242500 | 242500 | 241500 | 903 |
| 243 | 20240607 | 145500 | 30089665500 | 242500 | 241500 | 242500 | 241500 | 356 |
| 244 | 20240607 | 145400 | 30003448500 | 242000 | 242000 | 242000 | 241500 | 410 |
| 245 | 20240607 | 145300 | 29904286000 | 241500 | 241500 | 242000 | 241000 | 348 |
| 246 | 20240607 | 145200 | 29820128500 | 241000 | 241500 | 242000 | 241000 | 399 |
| 247 | 20240607 | 145100 | 29723686000 | 241000 | 241500 | 242000 | 241000 | 510 |
| 248 | 20240607 | 145000 | 29600387500 | 242000 | 242000 | 242000 | 241500 | 265 |
| 249 | 20240607 | 144900 | 29536287500 | 242000 | 241500 | 242000 | 241000 | 380 |
| 250 | 20240607 | 144800 | 29444409500 | 241500 | 241500 | 242000 | 241000 | 677 |
| 251 | 20240607 | 144700 | 29280842000 | 241500 | 241000 | 241500 | 241000 | 438 |
| 252 | 20240607 | 144600 | 29175102000 | 241500 | 241000 | 241500 | 241000 | 488 |
| 253 | 20240607 | 144500 | 29057296000 | 241000 | 241000 | 241500 | 240500 | 516 |
| 254 | 20240607 | 144400 | 28932905000 | 240500 | 240500 | 241000 | 240500 | 371 |
| 255 | 20240607 | 144300 | 28843566500 | 241000 | 240500 | 241000 | 240500 | 276 |
| 256 | 20240607 | 144200 | 28777125000 | 241000 | 240500 | 241000 | 240500 | 529 |
| 257 | 20240607 | 144100 | 28649781000 | 240500 | 240500 | 241000 | 240500 | 461 |
| 258 | 20240607 | 144000 | 28538734000 | 241000 | 240500 | 241000 | 240500 | 389 |
| 259 | 20240607 | 143900 | 28445041500 | 240500 | 241000 | 241000 | 240500 | 314 |
| 260 | 20240607 | 143800 | 28369442000 | 241000 | 240500 | 241000 | 240500 | 354 |
| 261 | 20240607 | 143700 | 28284193000 | 240500 | 241000 | 241500 | 240500 | 634 |
| 262 | 20240607 | 143600 | 28131412000 | 241500 | 240500 | 241500 | 240500 | 493 |
| 263 | 20240607 | 143500 | 28012587000 | 241000 | 241000 | 241000 | 240500 | 395 |
| 264 | 20240607 | 143400 | 27917444500 | 241000 | 240500 | 241000 | 240500 | 323 |
| 265 | 20240607 | 143300 | 27839676000 | 241000 | 240500 | 241000 | 240500 | 286 |
| 266 | 20240607 | 143200 | 27770820000 | 241000 | 241000 | 241000 | 240500 | 354 |
| 267 | 20240607 | 143100 | 27685533500 | 241000 | 240500 | 241000 | 240000 | 316 |
| 268 | 20240607 | 143000 | 27609546000 | 240000 | 240500 | 240500 | 240000 | 431 |
| 269 | 20240607 | 142900 | 27506006000 | 240000 | 240000 | 240500 | 240000 | 302 |
| 270 | 20240607 | 142800 | 27433417000 | 240500 | 240000 | 240500 | 240000 | 355 |
| 271 | 20240607 | 142700 | 27348111000 | 240000 | 240000 | 240500 | 240000 | 376 |
| 272 | 20240607 | 142600 | 27257725500 | 240000 | 240000 | 240500 | 240000 | 398 |
| 273 | 20240607 | 142500 | 27162105500 | 240000 | 239500 | 240500 | 239500 | 1259 |
| 274 | 20240607 | 142400 | 26859900000 | 239500 | 239000 | 240000 | 239000 | 420 |
| 275 | 20240607 | 142300 | 26759247000 | 239000 | 239500 | 239500 | 239000 | 364 |
| 276 | 20240607 | 142200 | 26672135000 | 239500 | 239000 | 239500 | 239000 | 952 |
| 277 | 20240607 | 142100 | 26444171000 | 239000 | 239000 | 239500 | 239000 | 378 |
| 278 | 20240607 | 142000 | 26353789500 | 239000 | 239000 | 239500 | 239000 | 296 |
| 279 | 20240607 | 141900 | 26283034000 | 239000 | 239000 | 239500 | 239000 | 491 |
| 280 | 20240607 | 141800 | 26165667000 | 239000 | 239500 | 239500 | 239000 | 336 |
| 281 | 20240607 | 141700 | 26085276000 | 239000 | 239000 | 239500 | 239000 | 203 |
| 282 | 20240607 | 141600 | 26036729500 | 239000 | 239000 | 239500 | 239000 | 254 |
| 283 | 20240607 | 141500 | 25976000500 | 239000 | 239000 | 239500 | 239000 | 202 |
| 284 | 20240607 | 141400 | 25927700000 | 239000 | 239500 | 240000 | 239000 | 715 |
| 285 | 20240607 | 141300 | 25756480500 | 239500 | 239500 | 240000 | 239500 | 195 |
| 286 | 20240607 | 141200 | 25709776500 | 239500 | 239500 | 240000 | 239500 | 719 |
| 287 | 20240607 | 141100 | 25537573500 | 239500 | 239500 | 239500 | 239500 | 279 |
| 288 | 20240607 | 141000 | 25470753000 | 239500 | 239500 | 240000 | 239500 | 268 |
| 289 | 20240607 | 140900 | 25406565500 | 239500 | 239500 | 240000 | 239500 | 155 |
| 290 | 20240607 | 140800 | 25369442000 | 239500 | 239500 | 240000 | 239500 | 202 |
| 291 | 20240607 | 140700 | 25321038000 | 239500 | 239000 | 239500 | 239000 | 1112 |
| 292 | 20240607 | 140600 | 25054771500 | 239500 | 239000 | 239500 | 239000 | 548 |
| 293 | 20240607 | 140500 | 24923582500 | 239000 | 239500 | 240000 | 239000 | 1892 |
| 294 | 20240607 | 140400 | 24470468500 | 239500 | 239500 | 240000 | 239500 | 141 |
| 295 | 20240607 | 140300 | 24436691500 | 239500 | 240000 | 240000 | 239500 | 111 |
| 296 | 20240607 | 140200 | 24410106500 | 239500 | 239500 | 240000 | 239500 | 720 |
| 297 | 20240607 | 140100 | 24237642000 | 239500 | 239500 | 240000 | 239500 | 179 |
| 298 | 20240607 | 140000 | 24194765000 | 239500 | 239500 | 240000 | 239500 | 210 |
| 299 | 20240607 | 135900 | 24144448000 | 239500 | 239500 | 240000 | 239500 | 158 |
| 300 | 20240607 | 135800 | 24106603500 | 239500 | 240000 | 240500 | 239500 | 1371 |
| 301 | 20240607 | 135700 | 23777615500 | 240000 | 240000 | 240500 | 240000 | 106 |
| 302 | 20240607 | 135600 | 23752163000 | 240000 | 240000 | 240500 | 240000 | 172 |
| 303 | 20240607 | 135500 | 23710881000 | 240000 | 240000 | 240500 | 240000 | 198 |
| 304 | 20240607 | 135400 | 23663358500 | 240500 | 240000 | 240500 | 240000 | 267 |
| 305 | 20240607 | 135300 | 23599275000 | 240000 | 240000 | 240500 | 240000 | 251 |
| 306 | 20240607 | 135200 | 23539033500 | 240000 | 240000 | 240000 | 240000 | 59 |
| 307 | 20240607 | 135100 | 23524873500 | 240000 | 240000 | 240500 | 240000 | 93 |
| 308 | 20240607 | 135000 | 23502552500 | 240000 | 240000 | 240500 | 240000 | 192 |
| 309 | 20240607 | 134900 | 23456471500 | 240000 | 240500 | 240500 | 240000 | 100 |
| 310 | 20240607 | 134800 | 23432440000 | 240500 | 240000 | 240500 | 240000 | 929 |
| 311 | 20240607 | 134700 | 23209226500 | 240500 | 240000 | 240500 | 240000 | 252 |
| 312 | 20240607 | 134600 | 23148733500 | 240500 | 240500 | 241000 | 240500 | 773 |
| 313 | 20240607 | 134500 | 22962804000 | 240500 | 240500 | 240500 | 240500 | 455 |
| 314 | 20240607 | 134400 | 22853376500 | 240500 | 240500 | 241000 | 240500 | 212 |
| 315 | 20240607 | 134300 | 22802376500 | 240500 | 240500 | 241000 | 240500 | 208 |
| 316 | 20240607 | 134200 | 22752345000 | 241000 | 240500 | 241000 | 240500 | 148 |
| 317 | 20240607 | 134100 | 22716730000 | 240500 | 240500 | 241000 | 240500 | 59 |
| 318 | 20240607 | 134000 | 22702539000 | 240500 | 240500 | 241000 | 240500 | 128 |
| 319 | 20240607 | 133900 | 22671738000 | 240500 | 240500 | 241000 | 240500 | 168 |
| 320 | 20240607 | 133800 | 22631332500 | 240500 | 240500 | 241000 | 240500 | 30 |
| 321 | 20240607 | 133700 | 22624116500 | 240500 | 241000 | 241000 | 240500 | 63 |
| 322 | 20240607 | 133600 | 22608962500 | 241000 | 241000 | 241000 | 240500 | 617 |
| 323 | 20240607 | 133500 | 22460321000 | 241000 | 241000 | 241500 | 241000 | 144 |
| 324 | 20240607 | 133400 | 22425609500 | 241000 | 241000 | 241500 | 241000 | 81 |
| 325 | 20240607 | 133300 | 22406087500 | 241000 | 241000 | 241500 | 241000 | 100 |
| 326 | 20240607 | 133200 | 22381981500 | 241000 | 241000 | 241000 | 241000 | 162 |
| 327 | 20240607 | 133100 | 22342939500 | 241000 | 241000 | 241500 | 241000 | 107 |
| 328 | 20240607 | 133000 | 22317146000 | 241000 | 241000 | 241000 | 241000 | 114 |
| 329 | 20240607 | 132900 | 22289672000 | 241000 | 241000 | 241500 | 241000 | 112 |
| 330 | 20240607 | 132800 | 22262667000 | 241000 | 241000 | 241500 | 241000 | 85 |
| 331 | 20240607 | 132700 | 22242178000 | 241000 | 241000 | 241000 | 241000 | 44 |
| 332 | 20240607 | 132600 | 22231574000 | 241000 | 241000 | 241500 | 241000 | 87 |
| 333 | 20240607 | 132500 | 22210589500 | 241000 | 241000 | 241000 | 241000 | 92 |
| 334 | 20240607 | 132400 | 22188417500 | 241500 | 241500 | 241500 | 241000 | 136 |
| 335 | 20240607 | 132300 | 22155585000 | 241500 | 241500 | 241500 | 241000 | 117 |
| 336 | 20240607 | 132200 | 22127361500 | 241000 | 241000 | 241500 | 241000 | 21 |
| 337 | 20240607 | 132100 | 22122300000 | 241000 | 241500 | 241500 | 241000 | 102 |
| 338 | 20240607 | 132000 | 22097701000 | 241000 | 241500 | 241500 | 241000 | 126 |
| 339 | 20240607 | 131900 | 22067287500 | 241500 | 241500 | 241500 | 241000 | 165 |
| 340 | 20240607 | 131800 | 22027450000 | 241000 | 241000 | 241500 | 241000 | 99 |
| 341 | 20240607 | 131700 | 22003573000 | 241500 | 241000 | 241500 | 241000 | 124 |
| 342 | 20240607 | 131600 | 21973657500 | 241000 | 241000 | 241500 | 241000 | 183 |
| 343 | 20240607 | 131500 | 21929550000 | 241000 | 241000 | 241000 | 241000 | 88 |
| 344 | 20240607 | 131400 | 21908342000 | 241000 | 241000 | 241500 | 241000 | 93 |
| 345 | 20240607 | 131300 | 21885928500 | 241000 | 241000 | 241500 | 241000 | 93 |
| 346 | 20240607 | 131200 | 21863513000 | 241000 | 241000 | 241000 | 241000 | 108 |
| 347 | 20240607 | 131100 | 21837485000 | 241000 | 241000 | 241500 | 241000 | 106 |
| 348 | 20240607 | 131000 | 21811938500 | 241000 | 241000 | 241500 | 241000 | 110 |
| 349 | 20240607 | 130900 | 21785428000 | 241500 | 241000 | 241500 | 241000 | 101 |
| 350 | 20240607 | 130800 | 21761062000 | 241000 | 241000 | 241000 | 241000 | 58 |
| 351 | 20240607 | 130700 | 21747084000 | 241500 | 241000 | 241500 | 241000 | 128 |
| 352 | 20240607 | 130600 | 21716212500 | 241000 | 241000 | 241000 | 241000 | 80 |
| 353 | 20240607 | 130500 | 21696932500 | 241000 | 241000 | 241500 | 241000 | 285 |
| 354 | 20240607 | 130400 | 21628225500 | 241000 | 241000 | 241000 | 241000 | 72 |
| 355 | 20240607 | 130300 | 21610873500 | 241000 | 241000 | 241000 | 241000 | 162 |
| 356 | 20240607 | 130200 | 21571831500 | 241000 | 241000 | 241000 | 241000 | 50 |
| 357 | 20240607 | 130100 | 21559781500 | 241000 | 241000 | 241500 | 241000 | 83 |
| 358 | 20240607 | 130000 | 21539778000 | 241000 | 241500 | 242000 | 241000 | 530 |
| 359 | 20240607 | 125900 | 21411806000 | 241500 | 241500 | 241500 | 241500 | 92 |
| 360 | 20240607 | 125800 | 21389588000 | 241500 | 241500 | 241500 | 241500 | 123 |
| 361 | 20240607 | 125700 | 21359883500 | 241500 | 241500 | 242000 | 241500 | 91 |
| 362 | 20240607 | 125600 | 21337892500 | 241500 | 241500 | 242000 | 241500 | 172 |
| 363 | 20240607 | 125500 | 21296348000 | 241500 | 241500 | 242000 | 241500 | 64 |
| 364 | 20240607 | 125400 | 21280886500 | 242000 | 241500 | 242000 | 241500 | 153 |
| 365 | 20240607 | 125300 | 21243934000 | 241500 | 241500 | 242000 | 241500 | 103 |
| 366 | 20240607 | 125200 | 21219059000 | 241500 | 241500 | 241500 | 241500 | 88 |
| 367 | 20240607 | 125100 | 21197807000 | 241500 | 242000 | 242000 | 241500 | 38 |
| 368 | 20240607 | 125000 | 21188627500 | 241500 | 241500 | 242000 | 241500 | 185 |
| 369 | 20240607 | 124900 | 21143948000 | 241500 | 241500 | 242000 | 241500 | 123 |
| 370 | 20240607 | 124800 | 21114242000 | 242000 | 241500 | 242000 | 241500 | 55 |
| 371 | 20240607 | 124700 | 21100954500 | 241500 | 241000 | 242000 | 241000 | 318 |
| 372 | 20240607 | 124600 | 21024161000 | 241000 | 241000 | 241000 | 241000 | 34 |
| 373 | 20240607 | 124500 | 21015967000 | 241000 | 240500 | 241000 | 240500 | 197 |
| 374 | 20240607 | 124400 | 20968493500 | 241000 | 240500 | 241000 | 240500 | 280 |
| 375 | 20240607 | 124300 | 20901041000 | 240500 | 240500 | 241000 | 240500 | 52 |
| 376 | 20240607 | 124200 | 20888526000 | 240500 | 240500 | 241000 | 240500 | 131 |
| 377 | 20240607 | 124100 | 20857001500 | 240500 | 241000 | 241000 | 240500 | 505 |
| 378 | 20240607 | 124000 | 20735341500 | 241000 | 241500 | 241500 | 241000 | 721 |
| 379 | 20240607 | 123900 | 20561264500 | 241500 | 242000 | 242000 | 241500 | 67 |
| 380 | 20240607 | 123800 | 20545076000 | 241500 | 241500 | 242000 | 241500 | 145 |
| 381 | 20240607 | 123700 | 20510052000 | 241500 | 241500 | 242000 | 241500 | 156 |
| 382 | 20240607 | 123600 | 20472373500 | 241500 | 241500 | 242000 | 241500 | 82 |
| 383 | 20240607 | 123500 | 20452564000 | 241500 | 241500 | 242000 | 241500 | 122 |
| 384 | 20240607 | 123400 | 20423094000 | 241500 | 241500 | 242000 | 241500 | 90 |
| 385 | 20240607 | 123300 | 20401353500 | 241500 | 241000 | 242000 | 241000 | 209 |
| 386 | 20240607 | 123200 | 20350892000 | 241500 | 241500 | 241500 | 241000 | 404 |
| 387 | 20240607 | 123100 | 20253342000 | 241000 | 241000 | 241500 | 241000 | 78 |
| 388 | 20240607 | 123000 | 20234533000 | 241000 | 241000 | 241000 | 241000 | 106 |
| 389 | 20240607 | 122900 | 20208987000 | 241000 | 241000 | 241500 | 241000 | 53 |
| 390 | 20240607 | 122800 | 20196213500 | 241000 | 241000 | 241500 | 241000 | 70 |
| 391 | 20240607 | 122700 | 20179334000 | 241000 | 241500 | 241500 | 241000 | 98 |
| 392 | 20240607 | 122600 | 20155713500 | 241500 | 241000 | 241500 | 241000 | 88 |
| 393 | 20240607 | 122500 | 20134496000 | 241000 | 241000 | 241500 | 241000 | 50 |
| 394 | 20240607 | 122400 | 20122445500 | 241000 | 241000 | 241000 | 241000 | 105 |
| 395 | 20240607 | 122300 | 20097140500 | 241000 | 241000 | 241000 | 241000 | 118 |
| 396 | 20240607 | 122200 | 20068702500 | 241000 | 241000 | 241000 | 241000 | 74 |
| 397 | 20240607 | 122100 | 20050868500 | 241000 | 241000 | 241000 | 241000 | 35 |
| 398 | 20240607 | 122000 | 20042433500 | 241000 | 241000 | 241000 | 240500 | 169 |
| 399 | 20240607 | 121900 | 20001713000 | 241000 | 241000 | 241500 | 241000 | 398 |
| 400 | 20240607 | 121800 | 19905794000 | 241000 | 241000 | 241500 | 241000 | 115 |
| 401 | 20240607 | 121700 | 19878048500 | 241000 | 241000 | 241500 | 241000 | 58 |
| 402 | 20240607 | 121600 | 19864060000 | 241000 | 241000 | 241500 | 241000 | 91 |
| 403 | 20240607 | 121500 | 19842117500 | 241000 | 241000 | 241000 | 241000 | 76 |
| 404 | 20240607 | 121400 | 19823801500 | 241000 | 241000 | 241500 | 241000 | 51 |
| 405 | 20240607 | 121300 | 19811504000 | 241000 | 241000 | 241500 | 241000 | 69 |
| 406 | 20240607 | 121200 | 19794869000 | 241000 | 241000 | 241000 | 241000 | 90 |
| 407 | 20240607 | 121100 | 19773179000 | 241000 | 241500 | 241500 | 241000 | 76 |
| 408 | 20240607 | 121000 | 19754851000 | 241500 | 241500 | 241500 | 241000 | 247 |
| 409 | 20240607 | 120900 | 19695208500 | 241000 | 241000 | 241500 | 241000 | 78 |
| 410 | 20240607 | 120800 | 19676404500 | 241000 | 241000 | 241500 | 241000 | 46 |
| 411 | 20240607 | 120700 | 19665309000 | 241000 | 241000 | 241500 | 241000 | 84 |
| 412 | 20240607 | 120600 | 19645057500 | 241500 | 241000 | 241500 | 241000 | 109 |
| 413 | 20240607 | 120500 | 19618764500 | 241000 | 241000 | 241500 | 241000 | 157 |
| 414 | 20240607 | 120400 | 19580871500 | 241000 | 241500 | 241500 | 241000 | 40 |
| 415 | 20240607 | 120300 | 19571224000 | 241500 | 241500 | 241500 | 241500 | 190 |
| 416 | 20240607 | 120200 | 19525339000 | 241000 | 241000 | 241500 | 241000 | 75 |
| 417 | 20240607 | 120100 | 19507257000 | 241000 | 241500 | 241500 | 241000 | 259 |
| 418 | 20240607 | 120000 | 19444735000 | 241000 | 241000 | 241000 | 241000 | 84 |
| 419 | 20240607 | 115900 | 19424491000 | 241000 | 241000 | 241500 | 241000 | 78 |
| 420 | 20240607 | 115800 | 19405688500 | 241000 | 241000 | 241500 | 241000 | 133 |
| 421 | 20240607 | 115700 | 19373634500 | 241000 | 241000 | 241500 | 241000 | 40 |
| 422 | 20240607 | 115600 | 19363994000 | 241000 | 241000 | 241500 | 241000 | 145 |
| 423 | 20240607 | 115500 | 19329037000 | 241000 | 241000 | 241500 | 241000 | 56 |
| 424 | 20240607 | 115400 | 19315535500 | 241000 | 241000 | 241000 | 241000 | 104 |
| 425 | 20240607 | 115300 | 19290471500 | 241500 | 241000 | 241500 | 241000 | 75 |
| 426 | 20240607 | 115200 | 19272392500 | 241000 | 241500 | 241500 | 241000 | 138 |
| 427 | 20240607 | 115100 | 19239128500 | 241000 | 241000 | 241500 | 241000 | 64 |
| 428 | 20240607 | 115000 | 19223698000 | 241000 | 241000 | 241500 | 241000 | 95 |
| 429 | 20240607 | 114900 | 19200784000 | 241500 | 241000 | 241500 | 241000 | 40 |
| 430 | 20240607 | 114800 | 19191134500 | 241500 | 241000 | 241500 | 241000 | 141 |
| 431 | 20240607 | 114700 | 19157129000 | 241000 | 241000 | 241500 | 241000 | 108 |
| 432 | 20240607 | 114600 | 19131077500 | 241000 | 241000 | 241500 | 241000 | 51 |
| 433 | 20240607 | 114500 | 19118783000 | 241000 | 241500 | 241500 | 241000 | 73 |
| 434 | 20240607 | 114400 | 19101177500 | 241000 | 241000 | 241500 | 241000 | 139 |
| 435 | 20240607 | 114300 | 19067649500 | 241500 | 241000 | 241500 | 241000 | 139 |
| 436 | 20240607 | 114200 | 19034121500 | 241500 | 241000 | 241500 | 241000 | 168 |
| 437 | 20240607 | 114100 | 18993609500 | 241500 | 241500 | 241500 | 241000 | 147 |
| 438 | 20240607 | 114000 | 18958111000 | 241500 | 242000 | 242000 | 241500 | 139 |
| 439 | 20240607 | 113900 | 18924520000 | 241500 | 241500 | 242000 | 241500 | 116 |
| 440 | 20240607 | 113800 | 18896500500 | 241500 | 241500 | 241500 | 241500 | 45 |
| 441 | 20240607 | 113700 | 18885633000 | 242000 | 241500 | 242000 | 241500 | 212 |
| 442 | 20240607 | 113600 | 18834429500 | 241500 | 241500 | 242000 | 241500 | 154 |
| 443 | 20240607 | 113500 | 18797225500 | 241500 | 241500 | 242000 | 241500 | 92 |
| 444 | 20240607 | 113400 | 18775000500 | 242000 | 241500 | 242000 | 241500 | 87 |
| 445 | 20240607 | 113300 | 18753978000 | 241500 | 241500 | 242000 | 241500 | 153 |
| 446 | 20240607 | 113200 | 18717008000 | 241500 | 242000 | 242000 | 241500 | 137 |
| 447 | 20240607 | 113100 | 18683907000 | 242000 | 242000 | 242000 | 241500 | 81 |
| 448 | 20240607 | 113000 | 18664322500 | 241500 | 241500 | 241500 | 241500 | 88 |
| 449 | 20240607 | 112900 | 18643070500 | 241500 | 241500 | 242000 | 241500 | 118 |
| 450 | 20240607 | 112800 | 18614571000 | 242000 | 241500 | 242000 | 241500 | 74 |
| 451 | 20240607 | 112700 | 18596695500 | 242000 | 241500 | 242000 | 241500 | 87 |
| 452 | 20240607 | 112600 | 18575684500 | 241500 | 241500 | 242000 | 241500 | 104 |
| 453 | 20240607 | 112500 | 18550564500 | 241500 | 242000 | 242500 | 241500 | 418 |
| 454 | 20240607 | 112400 | 18449409500 | 242000 | 242000 | 242500 | 242000 | 286 |
| 455 | 20240607 | 112300 | 18380190000 | 241500 | 241500 | 242000 | 241500 | 147 |
| 456 | 20240607 | 112200 | 18344673000 | 241500 | 242000 | 242000 | 241500 | 213 |
| 457 | 20240607 | 112100 | 18293160500 | 242000 | 241500 | 242500 | 241500 | 927 |
| 458 | 20240607 | 112000 | 18068830000 | 241500 | 241500 | 242000 | 241500 | 174 |
| 459 | 20240607 | 111900 | 18026805000 | 241500 | 241500 | 241500 | 241500 | 109 |
| 460 | 20240607 | 111800 | 18000481500 | 241500 | 241500 | 242000 | 241500 | 149 |
| 461 | 20240607 | 111700 | 17964484500 | 241500 | 241500 | 242000 | 241500 | 150 |
| 462 | 20240607 | 111600 | 17928249500 | 241500 | 241500 | 241500 | 241500 | 195 |
| 463 | 20240607 | 111500 | 17881157000 | 241500 | 242000 | 242000 | 241500 | 230 |
| 464 | 20240607 | 111400 | 17825607500 | 241500 | 241500 | 242000 | 241500 | 463 |
| 465 | 20240607 | 111300 | 17713786500 | 241500 | 241500 | 241500 | 241500 | 123 |
| 466 | 20240607 | 111200 | 17684082000 | 241500 | 241500 | 242000 | 241500 | 206 |
| 467 | 20240607 | 111100 | 17634326000 | 241500 | 241500 | 241500 | 241500 | 103 |
| 468 | 20240607 | 111000 | 17609451500 | 241500 | 242000 | 242000 | 241500 | 397 |
| 469 | 20240607 | 110900 | 17513574500 | 241500 | 241500 | 242000 | 241500 | 1203 |
| 470 | 20240607 | 110800 | 17223014500 | 242000 | 241500 | 242000 | 241500 | 378 |
| 471 | 20240607 | 110700 | 17131580000 | 241500 | 241500 | 242000 | 241500 | 698 |
| 472 | 20240607 | 110600 | 16962804000 | 241500 | 241000 | 241500 | 241000 | 548 |
| 473 | 20240607 | 110500 | 16830504500 | 241000 | 241000 | 241000 | 241000 | 27 |
| 474 | 20240607 | 110400 | 16823997500 | 241000 | 241000 | 241000 | 240500 | 296 |
| 475 | 20240607 | 110300 | 16752695500 | 240500 | 240500 | 241000 | 240500 | 176 |
| 476 | 20240607 | 110200 | 16710366500 | 240500 | 240500 | 241000 | 240500 | 103 |
| 477 | 20240607 | 110100 | 16685594000 | 240500 | 240500 | 241000 | 240500 | 127 |
| 478 | 20240607 | 110000 | 16655044000 | 241000 | 241000 | 241000 | 240500 | 119 |
| 479 | 20240607 | 105900 | 16626415500 | 240500 | 240000 | 240500 | 240000 | 230 |
| 480 | 20240607 | 105800 | 16571131000 | 240500 | 241000 | 241000 | 240000 | 512 |
| 481 | 20240607 | 105700 | 16448013500 | 240500 | 239500 | 240500 | 239500 | 405 |
| 482 | 20240607 | 105600 | 16350796000 | 239500 | 239500 | 240000 | 239500 | 821 |
| 483 | 20240607 | 105500 | 16154165500 | 239500 | 239500 | 240000 | 239500 | 314 |
| 484 | 20240607 | 105400 | 16078958000 | 239500 | 239500 | 240000 | 239500 | 199 |
| 485 | 20240607 | 105300 | 16031236500 | 240000 | 239500 | 240000 | 239500 | 166 |
| 486 | 20240607 | 105200 | 15991455000 | 240000 | 239500 | 240000 | 239500 | 112 |
| 487 | 20240607 | 105100 | 15964627000 | 239500 | 239500 | 240000 | 239500 | 144 |
| 488 | 20240607 | 105000 | 15930128000 | 239500 | 240000 | 240000 | 239500 | 153 |
| 489 | 20240607 | 104900 | 15893448000 | 239500 | 239500 | 240000 | 239500 | 208 |
| 490 | 20240607 | 104800 | 15843596000 | 239500 | 239500 | 240000 | 239500 | 192 |
| 491 | 20240607 | 104700 | 15797583500 | 239500 | 239500 | 240000 | 239500 | 191 |
| 492 | 20240607 | 104600 | 15751826500 | 240000 | 239500 | 240000 | 239500 | 160 |
| 493 | 20240607 | 104500 | 15713468500 | 239500 | 240000 | 240000 | 239500 | 168 |
| 494 | 20240607 | 104400 | 15673226000 | 239500 | 239500 | 240000 | 239500 | 122 |
| 495 | 20240607 | 104300 | 15643978000 | 240000 | 239500 | 240000 | 239500 | 225 |
| 496 | 20240607 | 104200 | 15590071000 | 239500 | 240000 | 240000 | 239500 | 131 |
| 497 | 20240607 | 104100 | 15558681500 | 240000 | 239500 | 240000 | 239500 | 172 |
| 498 | 20240607 | 104000 | 15517457000 | 239500 | 240000 | 240000 | 239500 | 445 |
| 499 | 20240607 | 103900 | 15410734000 | 240000 | 240500 | 240500 | 240000 | 188 |
| 500 | 20240607 | 103800 | 15365610000 | 240500 | 240500 | 240500 | 240000 | 1528 |
| 501 | 20240607 | 103700 | 14998730000 | 240500 | 240500 | 241000 | 240500 | 81 |
| 502 | 20240607 | 103600 | 14979243500 | 240500 | 240000 | 240500 | 240000 | 1011 |
| 503 | 20240607 | 103500 | 14736145500 | 240000 | 240000 | 240500 | 240000 | 195 |
| 504 | 20240607 | 103400 | 14689301000 | 240000 | 240000 | 240500 | 240000 | 101 |
| 505 | 20240607 | 103300 | 14665056000 | 240000 | 239500 | 240500 | 239500 | 454 |
| 506 | 20240607 | 103200 | 14556128500 | 239500 | 240000 | 240000 | 239500 | 1255 |
| 507 | 20240607 | 103100 | 14254936500 | 240000 | 240500 | 240500 | 240000 | 520 |
| 508 | 20240607 | 103000 | 14129921000 | 240000 | 240000 | 240500 | 240000 | 134 |
| 509 | 20240607 | 102900 | 14097753500 | 240000 | 240000 | 240500 | 240000 | 243 |
| 510 | 20240607 | 102800 | 14039398500 | 240000 | 240500 | 240500 | 240000 | 234 |
| 511 | 20240607 | 102700 | 13983224500 | 240000 | 240000 | 240500 | 240000 | 216 |
| 512 | 20240607 | 102600 | 13931344000 | 240000 | 240000 | 240500 | 240000 | 109 |
| 513 | 20240607 | 102500 | 13905158500 | 240500 | 240500 | 240500 | 240000 | 310 |
| 514 | 20240607 | 102400 | 13830663500 | 240500 | 240500 | 240500 | 240500 | 287 |
| 515 | 20240607 | 102300 | 13761640000 | 240500 | 240500 | 240500 | 240500 | 772 |
| 516 | 20240607 | 102200 | 13575974000 | 241000 | 240500 | 241000 | 240500 | 392 |
| 517 | 20240607 | 102100 | 13481688500 | 240500 | 240500 | 240500 | 240500 | 211 |
| 518 | 20240607 | 102000 | 13430943000 | 241000 | 241000 | 241000 | 240500 | 151 |
| 519 | 20240607 | 101900 | 13394623000 | 240500 | 240500 | 241000 | 240500 | 182 |
| 520 | 20240607 | 101800 | 13350845000 | 240500 | 240500 | 241000 | 240500 | 129 |
| 521 | 20240607 | 101700 | 13319817000 | 240500 | 240500 | 241000 | 240500 | 218 |
| 522 | 20240607 | 101600 | 13267384000 | 241000 | 240500 | 241000 | 240500 | 198 |
| 523 | 20240607 | 101500 | 13219751500 | 240500 | 241000 | 241000 | 240500 | 138 |
| 524 | 20240607 | 101400 | 13186532500 | 240500 | 241000 | 241000 | 240500 | 177 |
| 525 | 20240607 | 101300 | 13143941000 | 240500 | 241000 | 241000 | 240500 | 112 |
| 526 | 20240607 | 101200 | 13116998000 | 240500 | 240500 | 241000 | 240500 | 188 |
| 527 | 20240607 | 101100 | 13071779500 | 241000 | 241000 | 241000 | 240500 | 184 |
| 528 | 20240607 | 101000 | 13027512500 | 240500 | 241000 | 241000 | 240500 | 204 |
| 529 | 20240607 | 100900 | 12978412000 | 240500 | 240500 | 241000 | 240500 | 294 |
| 530 | 20240607 | 100800 | 12907697000 | 241000 | 240500 | 241000 | 240500 | 175 |
| 531 | 20240607 | 100700 | 12865566500 | 241000 | 240500 | 241000 | 240500 | 291 |
| 532 | 20240607 | 100600 | 12795565000 | 240500 | 240500 | 241000 | 240500 | 225 |
| 533 | 20240607 | 100500 | 12741435500 | 240500 | 241000 | 241000 | 240500 | 182 |
| 534 | 20240607 | 100400 | 12697652500 | 241000 | 240500 | 241000 | 240500 | 157 |
| 535 | 20240607 | 100300 | 12659885500 | 241000 | 241000 | 241000 | 240500 | 127 |
| 536 | 20240607 | 100200 | 12629317000 | 241000 | 240500 | 241000 | 240500 | 305 |
| 537 | 20240607 | 100100 | 12555879500 | 241000 | 240500 | 241000 | 240500 | 134 |
| 538 | 20240607 | 100000 | 12523643000 | 240500 | 241000 | 241000 | 240500 | 56 |
| 539 | 20240607 | 095900 | 12510161500 | 240500 | 241000 | 241000 | 240500 | 103 |
| 540 | 20240607 | 095800 | 12485384500 | 241000 | 241500 | 241500 | 240500 | 981 |
| 541 | 20240607 | 095700 | 12248726000 | 241500 | 242000 | 242000 | 241500 | 85 |
| 542 | 20240607 | 095600 | 12228190500 | 242000 | 242000 | 242000 | 241500 | 86 |
| 543 | 20240607 | 095500 | 12207386500 | 242000 | 241500 | 242000 | 241500 | 152 |
| 544 | 20240607 | 095400 | 12170627000 | 241500 | 241000 | 241500 | 241000 | 732 |
| 545 | 20240607 | 095300 | 11993886500 | 241000 | 241000 | 241500 | 241000 | 649 |
| 546 | 20240607 | 095200 | 11837475500 | 241500 | 241000 | 241500 | 240500 | 526 |
| 547 | 20240607 | 095100 | 11710698000 | 241000 | 241000 | 241500 | 241000 | 457 |
| 548 | 20240607 | 095000 | 11600555000 | 241000 | 240500 | 241500 | 240500 | 323 |
| 549 | 20240607 | 094900 | 11522642500 | 241000 | 241000 | 241500 | 241000 | 737 |
| 550 | 20240607 | 094800 | 11345010500 | 241000 | 241500 | 242000 | 241000 | 612 |
| 551 | 20240607 | 094700 | 11197238500 | 241500 | 241500 | 242000 | 241500 | 74 |
| 552 | 20240607 | 094600 | 11179366000 | 242000 | 241500 | 242000 | 241500 | 171 |
| 553 | 20240607 | 094500 | 11138061000 | 241500 | 242000 | 242000 | 241500 | 228 |
| 554 | 20240607 | 094400 | 11082909500 | 241500 | 242000 | 242000 | 241500 | 52 |
| 555 | 20240607 | 094300 | 11070348000 | 242000 | 241500 | 242000 | 241500 | 96 |
| 556 | 20240607 | 094200 | 11047155000 | 241500 | 241500 | 242000 | 241500 | 169 |
| 557 | 20240607 | 094100 | 11006338500 | 241500 | 242000 | 242000 | 241500 | 324 |
| 558 | 20240607 | 094000 | 10927966000 | 242500 | 241000 | 242500 | 241000 | 912 |
| 559 | 20240607 | 093900 | 10707513000 | 241000 | 241500 | 242000 | 241000 | 730 |
| 560 | 20240607 | 093800 | 10531240000 | 241500 | 242000 | 242000 | 241500 | 403 |
| 561 | 20240607 | 093700 | 10433795500 | 242000 | 241000 | 242000 | 240500 | 768 |
| 562 | 20240607 | 093600 | 10248471000 | 240500 | 241000 | 241000 | 240500 | 212 |
| 563 | 20240607 | 093500 | 10197459500 | 240500 | 240000 | 241000 | 240000 | 471 |
| 564 | 20240607 | 093400 | 10084227500 | 240500 | 240000 | 240500 | 240000 | 420 |
| 565 | 20240607 | 093300 | 9983284000 | 240500 | 240000 | 240500 | 240000 | 411 |
| 566 | 20240607 | 093200 | 9884509000 | 240000 | 239500 | 240500 | 239500 | 780 |
| 567 | 20240607 | 093100 | 9697292000 | 239500 | 240000 | 240000 | 239500 | 606 |
| 568 | 20240607 | 093000 | 9552129000 | 239500 | 239500 | 240000 | 239500 | 430 |
| 569 | 20240607 | 092900 | 9449104500 | 239500 | 239500 | 240000 | 239500 | 286 |
| 570 | 20240607 | 092800 | 9380573000 | 239500 | 240000 | 240000 | 239500 | 478 |
| 571 | 20240607 | 092700 | 9266034000 | 239500 | 239000 | 240000 | 239000 | 1668 |
| 572 | 20240607 | 092600 | 8866999500 | 239000 | 240000 | 240500 | 239000 | 4325 |
| 573 | 20240607 | 092500 | 7830362000 | 240500 | 240000 | 240500 | 240000 | 439 |
| 574 | 20240607 | 092400 | 7724917500 | 240000 | 240000 | 240500 | 240000 | 469 |
| 575 | 20240607 | 092300 | 7612169000 | 240500 | 240000 | 240500 | 240000 | 677 |
| 576 | 20240607 | 092200 | 7449562000 | 240500 | 240500 | 241000 | 240000 | 928 |
| 577 | 20240607 | 092100 | 7226416000 | 240500 | 241000 | 241500 | 240500 | 383 |
| 578 | 20240607 | 092000 | 7134141000 | 241000 | 240500 | 241500 | 240000 | 955 |
| 579 | 20240607 | 091900 | 6904521500 | 240500 | 240500 | 241000 | 240000 | 1427 |
| 580 | 20240607 | 091800 | 6561406500 | 240500 | 241500 | 241500 | 240500 | 1256 |
| 581 | 20240607 | 091700 | 6258815000 | 241000 | 241000 | 241500 | 241000 | 515 |
| 582 | 20240607 | 091600 | 6134664000 | 241000 | 241500 | 241500 | 241000 | 211 |
| 583 | 20240607 | 091500 | 6083776000 | 241500 | 242000 | 242500 | 241500 | 1001 |
| 584 | 20240607 | 091400 | 5841881500 | 242000 | 242000 | 242500 | 241500 | 375 |
| 585 | 20240607 | 091300 | 5751113000 | 241500 | 240500 | 242000 | 240500 | 1028 |
| 586 | 20240607 | 091200 | 5503209000 | 241000 | 242000 | 242000 | 241000 | 4231 |
| 587 | 20240607 | 091100 | 4481217000 | 242000 | 243000 | 243000 | 242000 | 2712 |
| 588 | 20240607 | 091000 | 3823135500 | 243000 | 243000 | 244000 | 243000 | 500 |
| 589 | 20240607 | 090900 | 3701437500 | 244000 | 244000 | 244000 | 243500 | 1034 |
| 590 | 20240607 | 090800 | 3449638500 | 244000 | 244500 | 244500 | 243500 | 597 |
| 591 | 20240607 | 090700 | 3303962500 | 244500 | 243500 | 244500 | 243000 | 589 |
| 592 | 20240607 | 090600 | 3160387500 | 243500 | 244000 | 244000 | 243000 | 3151 |
| 593 | 20240607 | 090500 | 2393369000 | 243500 | 243000 | 244500 | 243000 | 942 |
| 594 | 20240607 | 090400 | 2163536500 | 243000 | 243000 | 244000 | 243000 | 522 |
| 595 | 20240607 | 090300 | 2036501000 | 243500 | 242500 | 244000 | 242500 | 434 |
| 596 | 20240607 | 090200 | 1931121000 | 242000 | 243000 | 243500 | 242000 | 1665 |
| 597 | 20240607 | 090100 | 1527144500 | 243000 | 245500 | 245500 | 243000 | 3229 |
| 598 | 20240607 | 090000 | 739170000 | 245500 | 244500 | 246000 | 244500 | 2954 |