35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 185900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 43649 |
| 3 | 20240628 | 185800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 4 | 20240628 | 185700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 5 | 20240628 | 185600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 6 | 20240628 | 185500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 7 | 20240628 | 185400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 8 | 20240628 | 185300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 9 | 20240628 | 185200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 10 | 20240628 | 185100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 11 | 20240628 | 185000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 12 | 20240628 | 184900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 13 | 20240628 | 184800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 14 | 20240628 | 184700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 15 | 20240628 | 184600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 16 | 20240628 | 184500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 17 | 20240628 | 184400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 18 | 20240628 | 184300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 19 | 20240628 | 184200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 20 | 20240628 | 184100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 21 | 20240628 | 184000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 22 | 20240628 | 183900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 23 | 20240628 | 183800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 24 | 20240628 | 183700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 25 | 20240628 | 183600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 26 | 20240628 | 183500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 27 | 20240628 | 183400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 28 | 20240628 | 183300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 29 | 20240628 | 183200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 30 | 20240628 | 183100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 31 | 20240628 | 183000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 32 | 20240628 | 182900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 43649 |
| 33 | 20240628 | 182800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 34 | 20240628 | 182700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 35 | 20240628 | 182600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 36 | 20240628 | 182500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 37 | 20240628 | 182400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 38 | 20240628 | 182300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 39 | 20240628 | 182200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 40 | 20240628 | 182100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 41 | 20240628 | 182000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 42 | 20240628 | 181900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 43 | 20240628 | 181800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 44 | 20240628 | 181700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 45 | 20240628 | 181600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 46 | 20240628 | 181500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 47 | 20240628 | 181400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 48 | 20240628 | 181300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 49 | 20240628 | 181200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 50 | 20240628 | 181100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 51 | 20240628 | 181000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 52 | 20240628 | 180900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 53 | 20240628 | 180800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 54 | 20240628 | 180700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 55 | 20240628 | 180600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 56 | 20240628 | 180500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 57 | 20240628 | 180400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 58 | 20240628 | 180300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 59 | 20240628 | 180200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 60 | 20240628 | 180100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 61 | 20240628 | 180000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 62 | 20240628 | 175900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 43649 |
| 63 | 20240628 | 175800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 64 | 20240628 | 175700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 65 | 20240628 | 175600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 66 | 20240628 | 175500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 67 | 20240628 | 175400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 68 | 20240628 | 175300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 69 | 20240628 | 175200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 70 | 20240628 | 175100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 71 | 20240628 | 175000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 72 | 20240628 | 174900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 73 | 20240628 | 174800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 74 | 20240628 | 174700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 75 | 20240628 | 174600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 76 | 20240628 | 174500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 77 | 20240628 | 174400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 78 | 20240628 | 174300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 79 | 20240628 | 174200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 80 | 20240628 | 174100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 81 | 20240628 | 174000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 82 | 20240628 | 173900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 83 | 20240628 | 173800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 84 | 20240628 | 173700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 85 | 20240628 | 173600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 86 | 20240628 | 173500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 87 | 20240628 | 173400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 88 | 20240628 | 173300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 89 | 20240628 | 173200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 90 | 20240628 | 173100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 91 | 20240628 | 173000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 92 | 20240628 | 172900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 43649 |
| 93 | 20240628 | 172800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 94 | 20240628 | 172700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 95 | 20240628 | 172600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 96 | 20240628 | 172500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 97 | 20240628 | 172400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 98 | 20240628 | 172300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 99 | 20240628 | 172200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 100 | 20240628 | 172100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 101 | 20240628 | 172000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 102 | 20240628 | 171900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 103 | 20240628 | 171800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 104 | 20240628 | 171700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 105 | 20240628 | 171600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 106 | 20240628 | 171500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 107 | 20240628 | 171400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 108 | 20240628 | 171300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 109 | 20240628 | 171200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 110 | 20240628 | 171100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 111 | 20240628 | 171000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 112 | 20240628 | 170900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 113 | 20240628 | 170800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 114 | 20240628 | 170700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 115 | 20240628 | 170600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 116 | 20240628 | 170500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 117 | 20240628 | 170400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 118 | 20240628 | 170300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 119 | 20240628 | 170200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 120 | 20240628 | 170100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 121 | 20240628 | 170000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 122 | 20240628 | 165900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 43649 |
| 123 | 20240628 | 165800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 124 | 20240628 | 165700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 125 | 20240628 | 165600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 126 | 20240628 | 165500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 127 | 20240628 | 165400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 128 | 20240628 | 165300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 129 | 20240628 | 165200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 130 | 20240628 | 165100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 131 | 20240628 | 165000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 132 | 20240628 | 164900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 133 | 20240628 | 164800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 134 | 20240628 | 164700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 135 | 20240628 | 164600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 136 | 20240628 | 164500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 137 | 20240628 | 164400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 138 | 20240628 | 164300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 139 | 20240628 | 164200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 140 | 20240628 | 164100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 141 | 20240628 | 164000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 142 | 20240628 | 163900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 143 | 20240628 | 163800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 144 | 20240628 | 163700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 145 | 20240628 | 163600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 146 | 20240628 | 163500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 147 | 20240628 | 163400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 148 | 20240628 | 163300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 149 | 20240628 | 163200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 150 | 20240628 | 163100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 151 | 20240628 | 163000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 152 | 20240628 | 162900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 43649 |
| 153 | 20240628 | 162800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 154 | 20240628 | 162700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 155 | 20240628 | 162600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 156 | 20240628 | 162500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 157 | 20240628 | 162400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 158 | 20240628 | 162300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 159 | 20240628 | 162200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 160 | 20240628 | 162100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 161 | 20240628 | 162000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 162 | 20240628 | 161900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 163 | 20240628 | 161800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 164 | 20240628 | 161700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 165 | 20240628 | 161600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 166 | 20240628 | 161500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 167 | 20240628 | 161400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 168 | 20240628 | 161300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 169 | 20240628 | 161200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 170 | 20240628 | 161100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 171 | 20240628 | 161000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 172 | 20240628 | 160900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 173 | 20240628 | 160800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 174 | 20240628 | 160700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 175 | 20240628 | 160600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 176 | 20240628 | 160500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 177 | 20240628 | 160400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 178 | 20240628 | 160300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 179 | 20240628 | 160200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 180 | 20240628 | 160100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 181 | 20240628 | 160000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 182 | 20240628 | 155900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 43649 |
| 183 | 20240628 | 155800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 184 | 20240628 | 155700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 185 | 20240628 | 155600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 186 | 20240628 | 155500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 187 | 20240628 | 155400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 188 | 20240628 | 155300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 189 | 20240628 | 155200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 190 | 20240628 | 155100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 191 | 20240628 | 155000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 192 | 20240628 | 154900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 193 | 20240628 | 154800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 194 | 20240628 | 154700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 195 | 20240628 | 154600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 196 | 20240628 | 154500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 197 | 20240628 | 154400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 198 | 20240628 | 154300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 199 | 20240628 | 154200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 200 | 20240628 | 154100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 201 | 20240628 | 154000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 202 | 20240628 | 153900 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 203 | 20240628 | 153800 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 204 | 20240628 | 153700 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 205 | 20240628 | 153600 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 206 | 20240628 | 153500 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 207 | 20240628 | 153400 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 208 | 20240628 | 153300 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 209 | 20240628 | 153200 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 210 | 20240628 | 153100 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 0 |
| 211 | 20240628 | 153000 | 72047886500 | 251500 | 251500 | 251500 | 251500 | 43649 |
| 212 | 20240628 | 152900 | 61070163000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 213 | 20240628 | 152800 | 61070163000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 214 | 20240628 | 152700 | 61070163000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 215 | 20240628 | 152600 | 61070163000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 216 | 20240628 | 152500 | 61070163000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 217 | 20240628 | 152400 | 61070163000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 218 | 20240628 | 152300 | 61070163000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 219 | 20240628 | 152200 | 61070163000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 220 | 20240628 | 152100 | 61070163000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 221 | 20240628 | 152000 | 61070163000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 222 | 20240628 | 151900 | 61070163000 | 251000 | 251000 | 251500 | 251000 | 1118 |
| 223 | 20240628 | 151800 | 60789153000 | 251500 | 251500 | 251500 | 251000 | 494 |
| 224 | 20240628 | 151700 | 60664938000 | 251500 | 251500 | 251500 | 251000 | 623 |
| 225 | 20240628 | 151600 | 60508475500 | 251000 | 251000 | 251500 | 251000 | 323 |
| 226 | 20240628 | 151500 | 60427321000 | 251000 | 251000 | 252000 | 251000 | 1678 |
| 227 | 20240628 | 151400 | 60005397500 | 251000 | 251500 | 252000 | 251000 | 2068 |
| 228 | 20240628 | 151300 | 59485279500 | 251500 | 251000 | 251500 | 250500 | 1667 |
| 229 | 20240628 | 151200 | 59066609500 | 251000 | 250500 | 251000 | 250500 | 791 |
| 230 | 20240628 | 151100 | 58868368500 | 250500 | 250500 | 251000 | 250500 | 859 |
| 231 | 20240628 | 151000 | 58652868500 | 250500 | 251000 | 251000 | 250500 | 337 |
| 232 | 20240628 | 150900 | 58568373000 | 250500 | 251000 | 251000 | 250500 | 642 |
| 233 | 20240628 | 150800 | 58407526000 | 250500 | 251000 | 251000 | 250500 | 429 |
| 234 | 20240628 | 150700 | 58299991500 | 250500 | 250500 | 251000 | 250500 | 356 |
| 235 | 20240628 | 150600 | 58210760500 | 250500 | 251000 | 251000 | 250500 | 1038 |
| 236 | 20240628 | 150500 | 57950690000 | 250500 | 251000 | 251000 | 250500 | 288 |
| 237 | 20240628 | 150400 | 57878437000 | 250500 | 250000 | 251000 | 250000 | 1297 |
| 238 | 20240628 | 150300 | 57553567000 | 250000 | 249500 | 250500 | 249500 | 957 |
| 239 | 20240628 | 150200 | 57314356500 | 249500 | 250000 | 250000 | 249500 | 247 |
| 240 | 20240628 | 150100 | 57252668000 | 249500 | 250000 | 250500 | 248500 | 2428 |
| 241 | 20240628 | 150000 | 56647061500 | 250000 | 250000 | 250000 | 249500 | 1215 |
| 242 | 20240628 | 145900 | 56343421500 | 249500 | 249500 | 250000 | 249500 | 869 |
| 243 | 20240628 | 145800 | 56126521000 | 249500 | 249500 | 250000 | 249000 | 1180 |
| 244 | 20240628 | 145700 | 55832114500 | 249000 | 249500 | 249500 | 249000 | 858 |
| 245 | 20240628 | 145600 | 55618188000 | 249000 | 249000 | 249500 | 249000 | 1268 |
| 246 | 20240628 | 145500 | 55302352000 | 249000 | 250000 | 250000 | 249000 | 457 |
| 247 | 20240628 | 145400 | 55188437000 | 250000 | 250000 | 250000 | 249500 | 452 |
| 248 | 20240628 | 145300 | 55075630500 | 249500 | 250000 | 250000 | 249500 | 256 |
| 249 | 20240628 | 145200 | 55011690500 | 250000 | 250000 | 250000 | 249000 | 1853 |
| 250 | 20240628 | 145100 | 54549378000 | 249500 | 249500 | 250000 | 249500 | 318 |
| 251 | 20240628 | 145000 | 54469952500 | 250000 | 249500 | 250000 | 249500 | 483 |
| 252 | 20240628 | 144900 | 54349285000 | 249500 | 249500 | 250000 | 249000 | 850 |
| 253 | 20240628 | 144800 | 54137194000 | 249500 | 250000 | 250000 | 249000 | 1032 |
| 254 | 20240628 | 144700 | 53879703500 | 250000 | 250000 | 250000 | 249500 | 771 |
| 255 | 20240628 | 144600 | 53687311000 | 249500 | 249500 | 250000 | 249500 | 223 |
| 256 | 20240628 | 144500 | 53631603500 | 249500 | 250000 | 250500 | 249500 | 2098 |
| 257 | 20240628 | 144400 | 53107132500 | 250000 | 250500 | 250500 | 250000 | 407 |
| 258 | 20240628 | 144300 | 53005297000 | 250500 | 251000 | 251000 | 250000 | 2399 |
| 259 | 20240628 | 144200 | 52404578500 | 250500 | 251000 | 251500 | 250500 | 370 |
| 260 | 20240628 | 144100 | 52311822500 | 251000 | 251500 | 251500 | 251000 | 641 |
| 261 | 20240628 | 144000 | 52150887000 | 251500 | 251000 | 252000 | 250500 | 1210 |
| 262 | 20240628 | 143900 | 51847026500 | 251000 | 251500 | 252000 | 251000 | 636 |
| 263 | 20240628 | 143800 | 51687241000 | 251500 | 252000 | 252000 | 251000 | 672 |
| 264 | 20240628 | 143700 | 51518236500 | 252000 | 252000 | 252000 | 251500 | 146 |
| 265 | 20240628 | 143600 | 51481486000 | 251500 | 251500 | 252000 | 251500 | 248 |
| 266 | 20240628 | 143500 | 51419067000 | 251500 | 251500 | 251500 | 251000 | 806 |
| 267 | 20240628 | 143400 | 51216381500 | 251500 | 251500 | 251500 | 251000 | 122 |
| 268 | 20240628 | 143300 | 51185728000 | 251500 | 251500 | 251500 | 251000 | 180 |
| 269 | 20240628 | 143200 | 51140495500 | 251000 | 251500 | 251500 | 251000 | 224 |
| 270 | 20240628 | 143100 | 51084227500 | 251500 | 251000 | 251500 | 251000 | 285 |
| 271 | 20240628 | 143000 | 51012606000 | 251500 | 251000 | 251500 | 251000 | 233 |
| 272 | 20240628 | 142900 | 50954082500 | 251000 | 251000 | 251500 | 251000 | 495 |
| 273 | 20240628 | 142800 | 50829779500 | 251000 | 251000 | 251500 | 251000 | 318 |
| 274 | 20240628 | 142700 | 50749918000 | 251000 | 251500 | 251500 | 251000 | 289 |
| 275 | 20240628 | 142600 | 50677340000 | 251500 | 251000 | 251500 | 251000 | 505 |
| 276 | 20240628 | 142500 | 50550437000 | 251000 | 252000 | 252000 | 251000 | 803 |
| 277 | 20240628 | 142400 | 50348528000 | 251500 | 251500 | 252000 | 251500 | 337 |
| 278 | 20240628 | 142300 | 50263719500 | 251500 | 252000 | 252000 | 251500 | 218 |
| 279 | 20240628 | 142200 | 50208852500 | 251500 | 251500 | 252000 | 251500 | 539 |
| 280 | 20240628 | 142100 | 50073253000 | 251500 | 251500 | 252000 | 251500 | 305 |
| 281 | 20240628 | 142000 | 49996487000 | 251500 | 252000 | 252500 | 251500 | 244 |
| 282 | 20240628 | 141900 | 49935061500 | 252000 | 252500 | 252500 | 251500 | 875 |
| 283 | 20240628 | 141800 | 49714498000 | 252000 | 252500 | 252500 | 252000 | 1335 |
| 284 | 20240628 | 141700 | 49378001500 | 252000 | 252500 | 252500 | 252000 | 456 |
| 285 | 20240628 | 141600 | 49262976000 | 252500 | 252000 | 252500 | 252000 | 302 |
| 286 | 20240628 | 141500 | 49186784000 | 252500 | 252000 | 252500 | 252000 | 172 |
| 287 | 20240628 | 141400 | 49143392000 | 252000 | 252000 | 252500 | 252000 | 790 |
| 288 | 20240628 | 141300 | 48944088000 | 252000 | 252500 | 252500 | 252000 | 582 |
| 289 | 20240628 | 141200 | 48797234000 | 252500 | 251500 | 252500 | 251000 | 429 |
| 290 | 20240628 | 141100 | 48689106000 | 251000 | 252000 | 252500 | 251000 | 1196 |
| 291 | 20240628 | 141000 | 48388270500 | 252000 | 252000 | 252000 | 251500 | 195 |
| 292 | 20240628 | 140900 | 48339157000 | 252000 | 252000 | 252500 | 251500 | 389 |
| 293 | 20240628 | 140800 | 48241165500 | 252000 | 252000 | 252500 | 251500 | 715 |
| 294 | 20240628 | 140700 | 48061011500 | 252000 | 252000 | 252000 | 251500 | 95 |
| 295 | 20240628 | 140600 | 48037086000 | 252000 | 251500 | 252000 | 251500 | 163 |
| 296 | 20240628 | 140500 | 47996032000 | 252000 | 251500 | 252000 | 251500 | 163 |
| 297 | 20240628 | 140400 | 47954998500 | 252000 | 252000 | 252000 | 251500 | 66 |
| 298 | 20240628 | 140300 | 47938373500 | 251500 | 251500 | 252000 | 251500 | 257 |
| 299 | 20240628 | 140200 | 47873637000 | 251500 | 251500 | 252000 | 251500 | 437 |
| 300 | 20240628 | 140100 | 47763533500 | 251500 | 252000 | 252000 | 251500 | 53 |
| 301 | 20240628 | 140000 | 47750184500 | 252000 | 252000 | 252000 | 251500 | 420 |
| 302 | 20240628 | 135900 | 47644457000 | 252000 | 252000 | 252000 | 251500 | 286 |
| 303 | 20240628 | 135800 | 47572403000 | 251500 | 251500 | 252000 | 251500 | 329 |
| 304 | 20240628 | 135700 | 47489525500 | 251500 | 252000 | 252000 | 251500 | 332 |
| 305 | 20240628 | 135600 | 47405929000 | 251500 | 252000 | 252000 | 251500 | 220 |
| 306 | 20240628 | 135500 | 47350512000 | 252000 | 252000 | 252000 | 251500 | 171 |
| 307 | 20240628 | 135400 | 47307433500 | 251500 | 251500 | 252000 | 251500 | 566 |
| 308 | 20240628 | 135300 | 47164991500 | 252000 | 252500 | 252500 | 251500 | 731 |
| 309 | 20240628 | 135200 | 46980813000 | 252500 | 251500 | 252500 | 251500 | 512 |
| 310 | 20240628 | 135100 | 46851740000 | 252000 | 251000 | 252000 | 250500 | 1721 |
| 311 | 20240628 | 135000 | 46418450500 | 251000 | 251000 | 251000 | 250500 | 171 |
| 312 | 20240628 | 134900 | 46375540000 | 250500 | 250500 | 251000 | 250500 | 189 |
| 313 | 20240628 | 134800 | 46328119000 | 250500 | 251000 | 251500 | 250500 | 994 |
| 314 | 20240628 | 134700 | 46078893500 | 250500 | 251000 | 251000 | 250500 | 205 |
| 315 | 20240628 | 134600 | 46027453500 | 251000 | 251500 | 251500 | 250500 | 326 |
| 316 | 20240628 | 134500 | 45945596500 | 251500 | 251500 | 251500 | 251000 | 224 |
| 317 | 20240628 | 134400 | 45889293000 | 251500 | 251500 | 252000 | 251000 | 1412 |
| 318 | 20240628 | 134300 | 45534679500 | 251500 | 252000 | 252000 | 251500 | 703 |
| 319 | 20240628 | 134200 | 45357817500 | 251500 | 252500 | 252500 | 251500 | 521 |
| 320 | 20240628 | 134100 | 45226580000 | 252500 | 252500 | 252500 | 252000 | 876 |
| 321 | 20240628 | 134000 | 45005484500 | 252500 | 252000 | 252500 | 252000 | 595 |
| 322 | 20240628 | 133900 | 44855484500 | 251500 | 252000 | 252500 | 251500 | 490 |
| 323 | 20240628 | 133800 | 44732016000 | 252000 | 252000 | 252000 | 251500 | 529 |
| 324 | 20240628 | 133700 | 44598739500 | 252000 | 252000 | 252000 | 251500 | 129 |
| 325 | 20240628 | 133600 | 44566262000 | 252000 | 252000 | 252000 | 251500 | 255 |
| 326 | 20240628 | 133500 | 44502028000 | 252000 | 252000 | 252000 | 251500 | 303 |
| 327 | 20240628 | 133400 | 44425676500 | 251500 | 252500 | 252500 | 251500 | 788 |
| 328 | 20240628 | 133300 | 44226989500 | 252000 | 252000 | 252500 | 252000 | 531 |
| 329 | 20240628 | 133200 | 44093117000 | 252000 | 252000 | 252000 | 251500 | 1551 |
| 330 | 20240628 | 133100 | 43702275000 | 252000 | 251500 | 252000 | 251500 | 263 |
| 331 | 20240628 | 133000 | 43636063500 | 251500 | 252000 | 252000 | 251500 | 278 |
| 332 | 20240628 | 132900 | 43566042000 | 252000 | 252000 | 252000 | 251500 | 459 |
| 333 | 20240628 | 132800 | 43450392500 | 252000 | 252000 | 252000 | 251500 | 232 |
| 334 | 20240628 | 132700 | 43391949500 | 252000 | 252500 | 252500 | 251500 | 1240 |
| 335 | 20240628 | 132600 | 43079503000 | 252000 | 252000 | 252500 | 251500 | 1372 |
| 336 | 20240628 | 132500 | 42733760000 | 251500 | 252000 | 252000 | 251500 | 709 |
| 337 | 20240628 | 132400 | 42555133000 | 252000 | 251000 | 252000 | 251000 | 594 |
| 338 | 20240628 | 132300 | 42405664500 | 251500 | 251500 | 251500 | 251000 | 347 |
| 339 | 20240628 | 132200 | 42318413000 | 251500 | 251000 | 251500 | 250500 | 853 |
| 340 | 20240628 | 132100 | 42104258500 | 251000 | 250500 | 251000 | 250000 | 299 |
| 341 | 20240628 | 132000 | 42029292000 | 250500 | 250500 | 251000 | 250000 | 448 |
| 342 | 20240628 | 131900 | 41916978000 | 251000 | 249500 | 251000 | 249500 | 1858 |
| 343 | 20240628 | 131800 | 41452381000 | 250000 | 250000 | 250000 | 249500 | 394 |
| 344 | 20240628 | 131700 | 41353956000 | 250000 | 250000 | 250500 | 249500 | 2278 |
| 345 | 20240628 | 131600 | 40784727500 | 250500 | 250000 | 250500 | 250000 | 407 |
| 346 | 20240628 | 131500 | 40682852500 | 250000 | 250500 | 251000 | 250000 | 2998 |
| 347 | 20240628 | 131400 | 39932006500 | 251000 | 251000 | 251500 | 250500 | 1670 |
| 348 | 20240628 | 131300 | 39512905500 | 251000 | 251000 | 251500 | 251000 | 921 |
| 349 | 20240628 | 131200 | 39281363000 | 251500 | 251000 | 251500 | 251000 | 343 |
| 350 | 20240628 | 131100 | 39195206000 | 251500 | 252000 | 252500 | 251000 | 1918 |
| 351 | 20240628 | 131000 | 38712925500 | 252000 | 252000 | 252500 | 251500 | 629 |
| 352 | 20240628 | 130900 | 38554353500 | 252000 | 252500 | 252500 | 252000 | 216 |
| 353 | 20240628 | 130800 | 38499853000 | 252500 | 252000 | 252500 | 251500 | 430 |
| 354 | 20240628 | 130700 | 38391455000 | 252000 | 252000 | 252500 | 252000 | 128 |
| 355 | 20240628 | 130600 | 38359167000 | 252500 | 252000 | 253000 | 252000 | 911 |
| 356 | 20240628 | 130500 | 38128961500 | 252000 | 252500 | 253000 | 252000 | 1400 |
| 357 | 20240628 | 130400 | 37775053500 | 252000 | 252500 | 253000 | 252000 | 314 |
| 358 | 20240628 | 130300 | 37695780000 | 252500 | 252500 | 253000 | 252500 | 1041 |
| 359 | 20240628 | 130200 | 37432882000 | 252500 | 252500 | 253000 | 252000 | 2723 |
| 360 | 20240628 | 130100 | 36745345000 | 252500 | 252000 | 252500 | 252000 | 990 |
| 361 | 20240628 | 130000 | 36495578000 | 252000 | 251500 | 252000 | 251500 | 380 |
| 362 | 20240628 | 125900 | 36399827500 | 251500 | 252000 | 252000 | 251500 | 104 |
| 363 | 20240628 | 125800 | 36373638500 | 252000 | 252000 | 252000 | 251500 | 174 |
| 364 | 20240628 | 125700 | 36329826000 | 252000 | 252000 | 252000 | 251500 | 129 |
| 365 | 20240628 | 125600 | 36297348500 | 252000 | 252000 | 252000 | 251500 | 129 |
| 366 | 20240628 | 125500 | 36264876000 | 251500 | 251500 | 252000 | 251500 | 168 |
| 367 | 20240628 | 125400 | 36222564500 | 251500 | 251500 | 252000 | 251500 | 87 |
| 368 | 20240628 | 125300 | 36200664000 | 251500 | 251500 | 252000 | 251500 | 112 |
| 369 | 20240628 | 125200 | 36172459500 | 252000 | 252000 | 252000 | 251500 | 146 |
| 370 | 20240628 | 125100 | 36135703000 | 252000 | 251500 | 252000 | 251500 | 216 |
| 371 | 20240628 | 125000 | 36081337000 | 252000 | 251500 | 252000 | 251500 | 767 |
| 372 | 20240628 | 124900 | 35888404000 | 251500 | 252000 | 252000 | 251500 | 189 |
| 373 | 20240628 | 124800 | 35840838000 | 252000 | 252000 | 252000 | 251500 | 190 |
| 374 | 20240628 | 124700 | 35792994500 | 251500 | 252000 | 252000 | 251500 | 185 |
| 375 | 20240628 | 124600 | 35746404000 | 252000 | 252000 | 252000 | 251500 | 95 |
| 376 | 20240628 | 124500 | 35722478000 | 251500 | 252500 | 252500 | 251500 | 170 |
| 377 | 20240628 | 124400 | 35679661000 | 252500 | 251500 | 252500 | 251500 | 472 |
| 378 | 20240628 | 124300 | 35560711000 | 251500 | 252500 | 252500 | 251500 | 197 |
| 379 | 20240628 | 124200 | 35511056000 | 252000 | 252500 | 252500 | 251500 | 162 |
| 380 | 20240628 | 124100 | 35470218500 | 252500 | 252000 | 252500 | 252000 | 162 |
| 381 | 20240628 | 124000 | 35429353500 | 252000 | 252000 | 252500 | 251500 | 147 |
| 382 | 20240628 | 123900 | 35392297000 | 252000 | 252500 | 252500 | 251500 | 228 |
| 383 | 20240628 | 123800 | 35334812500 | 252000 | 251500 | 252500 | 251500 | 183 |
| 384 | 20240628 | 123700 | 35288622500 | 252500 | 252000 | 252500 | 251500 | 343 |
| 385 | 20240628 | 123600 | 35202190000 | 252500 | 252000 | 252500 | 251500 | 103 |
| 386 | 20240628 | 123500 | 35176217000 | 252500 | 252000 | 252500 | 251500 | 333 |
| 387 | 20240628 | 123400 | 35092312500 | 252000 | 252000 | 252500 | 251500 | 540 |
| 388 | 20240628 | 123300 | 34956226000 | 252000 | 251500 | 252000 | 251500 | 331 |
| 389 | 20240628 | 123200 | 34872823000 | 252000 | 252000 | 252000 | 251500 | 188 |
| 390 | 20240628 | 123100 | 34825487500 | 252000 | 251500 | 252000 | 251500 | 67 |
| 391 | 20240628 | 123000 | 34808607500 | 252000 | 252000 | 252500 | 251500 | 280 |
| 392 | 20240628 | 122900 | 34738042500 | 252000 | 252500 | 252500 | 251000 | 234 |
| 393 | 20240628 | 122800 | 34679088000 | 252000 | 252500 | 252500 | 251500 | 291 |
| 394 | 20240628 | 122700 | 34605742500 | 251500 | 252500 | 252500 | 251500 | 559 |
| 395 | 20240628 | 122600 | 34464710500 | 252500 | 251500 | 252500 | 251500 | 729 |
| 396 | 20240628 | 122500 | 34281065000 | 252000 | 251500 | 252000 | 251500 | 165 |
| 397 | 20240628 | 122400 | 34239529000 | 252000 | 252000 | 252000 | 251500 | 313 |
| 398 | 20240628 | 122300 | 34160670000 | 252000 | 251500 | 252000 | 251000 | 362 |
| 399 | 20240628 | 122200 | 34069506500 | 251500 | 251500 | 252000 | 251000 | 232 |
| 400 | 20240628 | 122100 | 34011158000 | 251000 | 251500 | 251500 | 251000 | 95 |
| 401 | 20240628 | 122000 | 33987270000 | 251500 | 251500 | 251500 | 251000 | 284 |
| 402 | 20240628 | 121900 | 33915874000 | 251500 | 251500 | 251500 | 251000 | 81 |
| 403 | 20240628 | 121800 | 33895515500 | 251000 | 251000 | 251500 | 251000 | 153 |
| 404 | 20240628 | 121700 | 33857052500 | 251000 | 251500 | 251500 | 251000 | 300 |
| 405 | 20240628 | 121600 | 33781643500 | 251500 | 251500 | 251500 | 251000 | 74 |
| 406 | 20240628 | 121500 | 33763045500 | 251500 | 251000 | 252000 | 251000 | 148 |
| 407 | 20240628 | 121400 | 33725859000 | 252000 | 251000 | 252000 | 251000 | 374 |
| 408 | 20240628 | 121300 | 33631803000 | 251000 | 251500 | 251500 | 251000 | 100 |
| 409 | 20240628 | 121200 | 33606670000 | 251000 | 251000 | 251500 | 251000 | 172 |
| 410 | 20240628 | 121100 | 33563468000 | 251500 | 251000 | 251500 | 251000 | 201 |
| 411 | 20240628 | 121000 | 33512927500 | 251000 | 251000 | 251500 | 251000 | 177 |
| 412 | 20240628 | 120900 | 33468471500 | 251500 | 252000 | 252000 | 251000 | 121 |
| 413 | 20240628 | 120800 | 33438026000 | 252000 | 251000 | 252000 | 251000 | 602 |
| 414 | 20240628 | 120700 | 33286819500 | 252000 | 252000 | 252000 | 251500 | 454 |
| 415 | 20240628 | 120600 | 33172608000 | 252000 | 252000 | 252000 | 251500 | 144 |
| 416 | 20240628 | 120500 | 33136351500 | 252000 | 252000 | 252000 | 251500 | 96 |
| 417 | 20240628 | 120400 | 33112165500 | 252000 | 251500 | 252000 | 251500 | 113 |
| 418 | 20240628 | 120300 | 33083700500 | 252000 | 252000 | 252000 | 251500 | 133 |
| 419 | 20240628 | 120200 | 33050205500 | 252000 | 252000 | 252500 | 251500 | 521 |
| 420 | 20240628 | 120100 | 32918968000 | 252000 | 252000 | 252500 | 251500 | 278 |
| 421 | 20240628 | 120000 | 32848922500 | 252000 | 251500 | 252500 | 251500 | 1093 |
| 422 | 20240628 | 115900 | 32573329000 | 252000 | 252000 | 252000 | 251500 | 202 |
| 423 | 20240628 | 115800 | 32522432000 | 252000 | 252000 | 252000 | 251500 | 145 |
| 424 | 20240628 | 115700 | 32485914000 | 252000 | 252000 | 252000 | 251500 | 108 |
| 425 | 20240628 | 115600 | 32458714000 | 251500 | 252000 | 252000 | 251500 | 196 |
| 426 | 20240628 | 115500 | 32409398000 | 252000 | 252000 | 252000 | 251000 | 320 |
| 427 | 20240628 | 115400 | 32328871000 | 252000 | 252000 | 252000 | 251000 | 124 |
| 428 | 20240628 | 115300 | 32297646500 | 251500 | 252000 | 252000 | 251000 | 117 |
| 429 | 20240628 | 115200 | 32268213500 | 252000 | 251500 | 252000 | 251000 | 182 |
| 430 | 20240628 | 115100 | 32222449500 | 251500 | 251500 | 252000 | 251000 | 390 |
| 431 | 20240628 | 115000 | 32124410000 | 251500 | 251500 | 251500 | 251000 | 76 |
| 432 | 20240628 | 114900 | 32105301000 | 251000 | 251500 | 251500 | 251000 | 236 |
| 433 | 20240628 | 114800 | 32046009500 | 251500 | 252000 | 252000 | 251000 | 116 |
| 434 | 20240628 | 114700 | 32016835000 | 252000 | 251500 | 252000 | 251000 | 282 |
| 435 | 20240628 | 114600 | 31945890500 | 251500 | 251500 | 251500 | 251000 | 166 |
| 436 | 20240628 | 114500 | 31904181500 | 251500 | 251000 | 251500 | 251000 | 126 |
| 437 | 20240628 | 114400 | 31872515000 | 251500 | 251000 | 251500 | 251000 | 543 |
| 438 | 20240628 | 114300 | 31736166500 | 251000 | 250500 | 251500 | 250500 | 579 |
| 439 | 20240628 | 114200 | 31590865000 | 250500 | 251000 | 251500 | 250500 | 269 |
| 440 | 20240628 | 114100 | 31523360000 | 251500 | 251000 | 251500 | 250500 | 1229 |
| 441 | 20240628 | 114000 | 31214835000 | 251500 | 251500 | 251500 | 251000 | 230 |
| 442 | 20240628 | 113900 | 31157052500 | 251500 | 252000 | 252000 | 251000 | 139 |
| 443 | 20240628 | 113800 | 31122096500 | 252000 | 252000 | 252000 | 251500 | 571 |
| 444 | 20240628 | 113700 | 30978472000 | 251500 | 252000 | 252000 | 251500 | 166 |
| 445 | 20240628 | 113600 | 30936655000 | 252000 | 251500 | 252000 | 251500 | 181 |
| 446 | 20240628 | 113500 | 30891072000 | 252000 | 252500 | 252500 | 251500 | 392 |
| 447 | 20240628 | 113400 | 30792293000 | 252500 | 252500 | 252500 | 252000 | 134 |
| 448 | 20240628 | 113300 | 30758476500 | 252000 | 252000 | 252500 | 251500 | 743 |
| 449 | 20240628 | 113200 | 30571231000 | 252000 | 251500 | 252000 | 251500 | 48 |
| 450 | 20240628 | 113100 | 30559142000 | 252000 | 252000 | 252000 | 251500 | 312 |
| 451 | 20240628 | 113000 | 30480597500 | 252000 | 252000 | 252000 | 251500 | 195 |
| 452 | 20240628 | 112900 | 30431486000 | 252000 | 252000 | 252000 | 251500 | 311 |
| 453 | 20240628 | 112800 | 30353221000 | 252000 | 252000 | 252000 | 251500 | 121 |
| 454 | 20240628 | 112700 | 30322741000 | 252000 | 252000 | 252000 | 251500 | 196 |
| 455 | 20240628 | 112600 | 30273375000 | 252000 | 251500 | 252000 | 251500 | 158 |
| 456 | 20240628 | 112500 | 30233587500 | 251500 | 252000 | 252000 | 251500 | 167 |
| 457 | 20240628 | 112400 | 30191548500 | 251500 | 251500 | 252000 | 251500 | 178 |
| 458 | 20240628 | 112300 | 30146720500 | 251500 | 252000 | 252000 | 251500 | 105 |
| 459 | 20240628 | 112200 | 30120278500 | 252000 | 251500 | 252000 | 251500 | 219 |
| 460 | 20240628 | 112100 | 30065167500 | 252000 | 251500 | 252000 | 251500 | 196 |
| 461 | 20240628 | 112000 | 30015811500 | 251500 | 251500 | 252000 | 251000 | 283 |
| 462 | 20240628 | 111900 | 29944634000 | 251500 | 251000 | 251500 | 251000 | 86 |
| 463 | 20240628 | 111800 | 29923009500 | 251500 | 251000 | 251500 | 251000 | 215 |
| 464 | 20240628 | 111700 | 29868946000 | 251000 | 251500 | 251500 | 251000 | 430 |
| 465 | 20240628 | 111600 | 29760837500 | 251500 | 251000 | 251500 | 251000 | 393 |
| 466 | 20240628 | 111500 | 29662160500 | 251500 | 251500 | 251500 | 251000 | 256 |
| 467 | 20240628 | 111400 | 29597793000 | 251000 | 251500 | 251500 | 251000 | 213 |
| 468 | 20240628 | 111300 | 29544274500 | 251500 | 251500 | 251500 | 251000 | 155 |
| 469 | 20240628 | 111200 | 29505314000 | 251500 | 251500 | 251500 | 251000 | 606 |
| 470 | 20240628 | 111100 | 29352917000 | 251500 | 251500 | 251500 | 251000 | 150 |
| 471 | 20240628 | 111000 | 29315217500 | 251000 | 252000 | 252000 | 251000 | 2419 |
| 472 | 20240628 | 110900 | 28707325500 | 251500 | 252000 | 252500 | 251500 | 200 |
| 473 | 20240628 | 110800 | 28656948500 | 252000 | 252000 | 252500 | 252000 | 2791 |
| 474 | 20240628 | 110700 | 27953579000 | 252500 | 252000 | 252500 | 252000 | 132 |
| 475 | 20240628 | 110600 | 27920278500 | 252000 | 252500 | 252500 | 252000 | 173 |
| 476 | 20240628 | 110500 | 27876623000 | 252500 | 252000 | 252500 | 252000 | 217 |
| 477 | 20240628 | 110400 | 27821898500 | 252500 | 252500 | 252500 | 252000 | 274 |
| 478 | 20240628 | 110300 | 27752746500 | 252500 | 253000 | 253000 | 252000 | 633 |
| 479 | 20240628 | 110200 | 27592979500 | 253000 | 252500 | 253500 | 252500 | 285 |
| 480 | 20240628 | 110100 | 27520985000 | 252500 | 253000 | 253500 | 252500 | 160 |
| 481 | 20240628 | 110000 | 27480494500 | 253500 | 252500 | 253500 | 252500 | 250 |
| 482 | 20240628 | 105900 | 27417235500 | 253500 | 252500 | 253500 | 252500 | 172 |
| 483 | 20240628 | 105800 | 27373730500 | 252500 | 253000 | 253000 | 252500 | 120 |
| 484 | 20240628 | 105700 | 27343379000 | 253000 | 253000 | 253000 | 252500 | 270 |
| 485 | 20240628 | 105600 | 27275094500 | 253000 | 252500 | 253000 | 252500 | 122 |
| 486 | 20240628 | 105500 | 27244236500 | 252500 | 253000 | 253000 | 252500 | 110 |
| 487 | 20240628 | 105400 | 27216434500 | 253000 | 252500 | 253000 | 252500 | 588 |
| 488 | 20240628 | 105300 | 27067788500 | 252500 | 253000 | 253000 | 252500 | 376 |
| 489 | 20240628 | 105200 | 26972699000 | 253000 | 252500 | 253000 | 252500 | 118 |
| 490 | 20240628 | 105100 | 26942871500 | 252500 | 252500 | 253000 | 252500 | 130 |
| 491 | 20240628 | 105000 | 26910019500 | 253000 | 253000 | 253000 | 252000 | 213 |
| 492 | 20240628 | 104900 | 26856188000 | 253000 | 253000 | 253000 | 252500 | 184 |
| 493 | 20240628 | 104800 | 26809703500 | 253000 | 252500 | 253000 | 252500 | 99 |
| 494 | 20240628 | 104700 | 26784679500 | 253000 | 252500 | 253000 | 252000 | 468 |
| 495 | 20240628 | 104600 | 26666475500 | 253000 | 252500 | 253000 | 252500 | 135 |
| 496 | 20240628 | 104500 | 26632350000 | 253000 | 253000 | 253000 | 252000 | 198 |
| 497 | 20240628 | 104400 | 26582324000 | 253000 | 253000 | 253000 | 252500 | 114 |
| 498 | 20240628 | 104300 | 26553497500 | 253000 | 252500 | 253000 | 252000 | 723 |
| 499 | 20240628 | 104200 | 26370703000 | 252500 | 252500 | 253000 | 252000 | 167 |
| 500 | 20240628 | 104100 | 26328528500 | 253500 | 253000 | 253500 | 252500 | 524 |
| 501 | 20240628 | 104000 | 26196074000 | 253000 | 252500 | 253500 | 252000 | 824 |
| 502 | 20240628 | 103900 | 25987486000 | 252500 | 252500 | 252500 | 252000 | 472 |
| 503 | 20240628 | 103800 | 25868350500 | 252000 | 252500 | 253000 | 252000 | 696 |
| 504 | 20240628 | 103700 | 25692844500 | 253000 | 253000 | 253000 | 252500 | 159 |
| 505 | 20240628 | 103600 | 25652644500 | 253000 | 253000 | 253000 | 252500 | 310 |
| 506 | 20240628 | 103500 | 25574245500 | 253000 | 253000 | 253500 | 252500 | 955 |
| 507 | 20240628 | 103400 | 25332763500 | 252500 | 252500 | 253000 | 252500 | 211 |
| 508 | 20240628 | 103300 | 25279415500 | 252500 | 253000 | 253500 | 252500 | 413 |
| 509 | 20240628 | 103200 | 25175000000 | 253000 | 253000 | 253500 | 253000 | 104 |
| 510 | 20240628 | 103100 | 25148651500 | 253500 | 253500 | 254000 | 253000 | 998 |
| 511 | 20240628 | 103000 | 24895830500 | 254000 | 254000 | 254000 | 253500 | 682 |
| 512 | 20240628 | 102900 | 24722635000 | 254000 | 254000 | 254000 | 253500 | 552 |
| 513 | 20240628 | 102800 | 24582548000 | 253500 | 253500 | 254000 | 253500 | 344 |
| 514 | 20240628 | 102700 | 24495210000 | 253500 | 254000 | 254000 | 253500 | 407 |
| 515 | 20240628 | 102600 | 24391932500 | 254000 | 254000 | 254000 | 253500 | 683 |
| 516 | 20240628 | 102500 | 24218630500 | 254000 | 254000 | 254000 | 253500 | 619 |
| 517 | 20240628 | 102400 | 24061589000 | 254000 | 253000 | 254000 | 253000 | 1453 |
| 518 | 20240628 | 102300 | 23692746000 | 253500 | 253500 | 253500 | 253000 | 366 |
| 519 | 20240628 | 102200 | 23599983000 | 253000 | 253000 | 253500 | 253000 | 311 |
| 520 | 20240628 | 102100 | 23521161500 | 253000 | 253000 | 253500 | 253000 | 419 |
| 521 | 20240628 | 102000 | 23415017000 | 253500 | 253500 | 254000 | 253000 | 457 |
| 522 | 20240628 | 101900 | 23299186000 | 253500 | 253500 | 253500 | 253000 | 372 |
| 523 | 20240628 | 101800 | 23204905000 | 253500 | 253500 | 253500 | 253000 | 288 |
| 524 | 20240628 | 101700 | 23131905000 | 253500 | 253000 | 253500 | 253000 | 316 |
| 525 | 20240628 | 101600 | 23051811500 | 253500 | 253000 | 253500 | 253000 | 411 |
| 526 | 20240628 | 101500 | 22947652500 | 253500 | 253000 | 254000 | 253000 | 371 |
| 527 | 20240628 | 101400 | 22853610000 | 253500 | 253500 | 254000 | 253500 | 1877 |
| 528 | 20240628 | 101300 | 22377743000 | 253500 | 254000 | 254000 | 253500 | 307 |
| 529 | 20240628 | 101200 | 22299793000 | 253500 | 254000 | 254000 | 253500 | 381 |
| 530 | 20240628 | 101100 | 22203049000 | 254000 | 254000 | 254500 | 253500 | 1600 |
| 531 | 20240628 | 101000 | 21796607000 | 254500 | 254000 | 254500 | 253500 | 2284 |
| 532 | 20240628 | 100900 | 21216397500 | 253500 | 254000 | 254000 | 253500 | 407 |
| 533 | 20240628 | 100800 | 21113047500 | 254000 | 254000 | 254000 | 253500 | 287 |
| 534 | 20240628 | 100700 | 21040166000 | 253500 | 253500 | 254000 | 253000 | 1501 |
| 535 | 20240628 | 100600 | 20659331000 | 253500 | 253500 | 253500 | 253000 | 320 |
| 536 | 20240628 | 100500 | 20578223000 | 253500 | 253500 | 253500 | 253000 | 444 |
| 537 | 20240628 | 100400 | 20465692500 | 253500 | 253500 | 253500 | 253000 | 530 |
| 538 | 20240628 | 100300 | 20331414500 | 253500 | 253500 | 253500 | 253000 | 267 |
| 539 | 20240628 | 100200 | 20263736500 | 253500 | 253500 | 253500 | 253000 | 304 |
| 540 | 20240628 | 100100 | 20186690500 | 253500 | 253500 | 253500 | 253000 | 538 |
| 541 | 20240628 | 100000 | 20050325500 | 254000 | 253500 | 254000 | 253000 | 1909 |
| 542 | 20240628 | 095900 | 19566211000 | 253500 | 253000 | 253500 | 253000 | 521 |
| 543 | 20240628 | 095800 | 19434161000 | 253500 | 253000 | 253500 | 253000 | 1768 |
| 544 | 20240628 | 095700 | 18986720000 | 253500 | 253500 | 253500 | 253000 | 298 |
| 545 | 20240628 | 095600 | 18911189000 | 253500 | 253000 | 253500 | 253000 | 384 |
| 546 | 20240628 | 095500 | 18813896500 | 253500 | 253500 | 253500 | 253000 | 442 |
| 547 | 20240628 | 095400 | 18701919000 | 253000 | 253500 | 254000 | 253000 | 2677 |
| 548 | 20240628 | 095300 | 18023256500 | 254000 | 254000 | 254000 | 253500 | 485 |
| 549 | 20240628 | 095200 | 17900135000 | 254000 | 254000 | 254000 | 253500 | 131 |
| 550 | 20240628 | 095100 | 17866882000 | 253500 | 254000 | 254000 | 253500 | 225 |
| 551 | 20240628 | 095000 | 17809755500 | 254000 | 253500 | 254000 | 253000 | 2009 |
| 552 | 20240628 | 094900 | 17300457500 | 254000 | 253500 | 254000 | 253000 | 2493 |
| 553 | 20240628 | 094800 | 16668535500 | 253500 | 252500 | 253500 | 252500 | 1287 |
| 554 | 20240628 | 094700 | 16342904000 | 252500 | 252000 | 253000 | 252000 | 290 |
| 555 | 20240628 | 094600 | 16269666500 | 253000 | 252500 | 253000 | 252000 | 595 |
| 556 | 20240628 | 094500 | 16119422000 | 252500 | 252500 | 253000 | 252000 | 624 |
| 557 | 20240628 | 094400 | 15961863500 | 252500 | 252500 | 252500 | 252000 | 431 |
| 558 | 20240628 | 094300 | 15853118000 | 252000 | 252000 | 252500 | 252000 | 213 |
| 559 | 20240628 | 094200 | 15799343000 | 252000 | 252000 | 252500 | 252000 | 148 |
| 560 | 20240628 | 094100 | 15761982000 | 252000 | 252500 | 252500 | 252000 | 281 |
| 561 | 20240628 | 094000 | 15691050000 | 252000 | 252000 | 252500 | 252000 | 353 |
| 562 | 20240628 | 093900 | 15602002000 | 252500 | 253000 | 253000 | 252000 | 1080 |
| 563 | 20240628 | 093800 | 15329265000 | 253000 | 253000 | 253000 | 252500 | 397 |
| 564 | 20240628 | 093700 | 15228841000 | 252500 | 252500 | 253000 | 252000 | 1584 |
| 565 | 20240628 | 093600 | 14828858500 | 252000 | 252000 | 252500 | 252000 | 237 |
| 566 | 20240628 | 093500 | 14769053000 | 252500 | 252500 | 252500 | 252000 | 283 |
| 567 | 20240628 | 093400 | 14697603000 | 252500 | 252500 | 252500 | 252000 | 202 |
| 568 | 20240628 | 093300 | 14646626000 | 252500 | 252500 | 252500 | 252000 | 365 |
| 569 | 20240628 | 093200 | 14554473000 | 252000 | 252500 | 252500 | 252000 | 247 |
| 570 | 20240628 | 093100 | 14492139500 | 252500 | 252000 | 252500 | 252000 | 879 |
| 571 | 20240628 | 093000 | 14270479500 | 252000 | 252000 | 252500 | 251500 | 450 |
| 572 | 20240628 | 092900 | 14157057000 | 252000 | 251500 | 252000 | 251000 | 897 |
| 573 | 20240628 | 092800 | 13931175500 | 251500 | 251000 | 251500 | 251000 | 1204 |
| 574 | 20240628 | 092700 | 13628837500 | 251000 | 252000 | 252000 | 251000 | 1628 |
| 575 | 20240628 | 092600 | 13219217500 | 252000 | 251500 | 252000 | 251000 | 633 |
| 576 | 20240628 | 092500 | 13059957000 | 251500 | 251500 | 251500 | 251000 | 496 |
| 577 | 20240628 | 092400 | 12935263000 | 251500 | 251000 | 251500 | 251000 | 322 |
| 578 | 20240628 | 092300 | 12854359500 | 251500 | 251500 | 252000 | 251000 | 375 |
| 579 | 20240628 | 092200 | 12760092000 | 251000 | 251500 | 252000 | 251000 | 409 |
| 580 | 20240628 | 092100 | 12657234000 | 251500 | 252000 | 252000 | 251000 | 822 |
| 581 | 20240628 | 092000 | 12450360000 | 252000 | 251000 | 252000 | 251000 | 803 |
| 582 | 20240628 | 091900 | 12248340500 | 251000 | 251000 | 251500 | 251000 | 676 |
| 583 | 20240628 | 091800 | 12078546000 | 251000 | 251500 | 251500 | 251000 | 1456 |
| 584 | 20240628 | 091700 | 11712879500 | 251500 | 251500 | 251500 | 251000 | 1784 |
| 585 | 20240628 | 091600 | 11264445000 | 252000 | 252000 | 252000 | 251500 | 818 |
| 586 | 20240628 | 091500 | 11058512500 | 252000 | 252000 | 252500 | 251500 | 810 |
| 587 | 20240628 | 091400 | 10854612500 | 252000 | 252500 | 253000 | 251500 | 1576 |
| 588 | 20240628 | 091300 | 10457263500 | 253000 | 253000 | 253000 | 252000 | 703 |
| 589 | 20240628 | 091200 | 10279754500 | 252500 | 252500 | 253000 | 252000 | 1751 |
| 590 | 20240628 | 091100 | 9837673500 | 252500 | 253500 | 253500 | 252500 | 853 |
| 591 | 20240628 | 091000 | 9621881500 | 253000 | 252500 | 253000 | 252500 | 576 |
| 592 | 20240628 | 090900 | 9476243500 | 253000 | 252500 | 253000 | 252000 | 2095 |
| 593 | 20240628 | 090800 | 8947263500 | 252500 | 252500 | 253000 | 252000 | 526 |
| 594 | 20240628 | 090700 | 8814442000 | 252500 | 252500 | 253000 | 251500 | 2223 |
| 595 | 20240628 | 090600 | 8253669000 | 252500 | 253500 | 253500 | 252500 | 893 |
| 596 | 20240628 | 090500 | 8027730000 | 253500 | 255500 | 255500 | 253000 | 1302 |
| 597 | 20240628 | 090400 | 7696811000 | 255500 | 256000 | 256500 | 255000 | 2271 |
| 598 | 20240628 | 090300 | 7115871500 | 256000 | 257000 | 257000 | 256000 | 1170 |
| 599 | 20240628 | 090200 | 6815709000 | 257000 | 255000 | 257500 | 255000 | 6011 |
| 600 | 20240628 | 090100 | 5272819000 | 255000 | 255500 | 257000 | 253000 | 9667 |
| 601 | 20240628 | 090000 | 2802343000 | 255500 | 252500 | 255500 | 252000 | 11033 |