35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 185700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 80491 |
| 3 | 20240621 | 185600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 4 | 20240621 | 185500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 5 | 20240621 | 185400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 6 | 20240621 | 185300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 7 | 20240621 | 185200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 8 | 20240621 | 185100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 9 | 20240621 | 185000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 10 | 20240621 | 184900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 11 | 20240621 | 184800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 12 | 20240621 | 184700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 13 | 20240621 | 184600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 14 | 20240621 | 184500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 15 | 20240621 | 184400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 16 | 20240621 | 184300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 17 | 20240621 | 184200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 18 | 20240621 | 184100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 19 | 20240621 | 184000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 20 | 20240621 | 183900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 21 | 20240621 | 183800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 22 | 20240621 | 183700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 23 | 20240621 | 183600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 24 | 20240621 | 183500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 25 | 20240621 | 183400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 26 | 20240621 | 183300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 27 | 20240621 | 183200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 28 | 20240621 | 183100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 29 | 20240621 | 183000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 30 | 20240621 | 182900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 31 | 20240621 | 182800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 32 | 20240621 | 182700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 80491 |
| 33 | 20240621 | 182600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 34 | 20240621 | 182500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 35 | 20240621 | 182400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 36 | 20240621 | 182300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 37 | 20240621 | 182200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 38 | 20240621 | 182100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 39 | 20240621 | 182000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 40 | 20240621 | 181900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 41 | 20240621 | 181800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 42 | 20240621 | 181700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 43 | 20240621 | 181600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 44 | 20240621 | 181500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 45 | 20240621 | 181400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 46 | 20240621 | 181300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 47 | 20240621 | 181200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 48 | 20240621 | 181100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 49 | 20240621 | 181000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 50 | 20240621 | 180900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 51 | 20240621 | 180800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 52 | 20240621 | 180700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 53 | 20240621 | 180600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 54 | 20240621 | 180500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 55 | 20240621 | 180400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 56 | 20240621 | 180300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 57 | 20240621 | 180200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 58 | 20240621 | 180100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 59 | 20240621 | 180000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 60 | 20240621 | 175900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 61 | 20240621 | 175800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 62 | 20240621 | 175700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 80491 |
| 63 | 20240621 | 175600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 64 | 20240621 | 175500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 65 | 20240621 | 175400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 66 | 20240621 | 175300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 67 | 20240621 | 175200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 68 | 20240621 | 175100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 69 | 20240621 | 175000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 70 | 20240621 | 174900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 71 | 20240621 | 174800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 72 | 20240621 | 174700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 73 | 20240621 | 174600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 74 | 20240621 | 174500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 75 | 20240621 | 174400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 76 | 20240621 | 174300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 77 | 20240621 | 174200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 78 | 20240621 | 174100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 79 | 20240621 | 174000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 80 | 20240621 | 173900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 81 | 20240621 | 173800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 82 | 20240621 | 173700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 83 | 20240621 | 173600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 84 | 20240621 | 173500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 85 | 20240621 | 173400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 86 | 20240621 | 173300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 87 | 20240621 | 173200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 88 | 20240621 | 173100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 89 | 20240621 | 173000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 90 | 20240621 | 172900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 91 | 20240621 | 172800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 92 | 20240621 | 172700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 80491 |
| 93 | 20240621 | 172600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 94 | 20240621 | 172500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 95 | 20240621 | 172400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 96 | 20240621 | 172300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 97 | 20240621 | 172200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 98 | 20240621 | 172100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 99 | 20240621 | 172000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 100 | 20240621 | 171900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 101 | 20240621 | 171800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 102 | 20240621 | 171700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 103 | 20240621 | 171600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 104 | 20240621 | 171500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 105 | 20240621 | 171400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 106 | 20240621 | 171300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 107 | 20240621 | 171200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 108 | 20240621 | 171100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 109 | 20240621 | 171000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 110 | 20240621 | 170900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 111 | 20240621 | 170800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 112 | 20240621 | 170700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 113 | 20240621 | 170600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 114 | 20240621 | 170500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 115 | 20240621 | 170400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 116 | 20240621 | 170300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 117 | 20240621 | 170200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 118 | 20240621 | 170100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 119 | 20240621 | 170000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 120 | 20240621 | 165900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 121 | 20240621 | 165800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 122 | 20240621 | 165700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 80491 |
| 123 | 20240621 | 165600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 124 | 20240621 | 165500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 125 | 20240621 | 165400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 126 | 20240621 | 165300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 127 | 20240621 | 165200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 128 | 20240621 | 165100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 129 | 20240621 | 165000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 130 | 20240621 | 164900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 131 | 20240621 | 164800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 132 | 20240621 | 164700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 133 | 20240621 | 164600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 134 | 20240621 | 164500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 135 | 20240621 | 164400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 136 | 20240621 | 164300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 137 | 20240621 | 164200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 138 | 20240621 | 164100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 139 | 20240621 | 164000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 140 | 20240621 | 163900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 141 | 20240621 | 163800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 142 | 20240621 | 163700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 143 | 20240621 | 163600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 144 | 20240621 | 163500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 145 | 20240621 | 163400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 146 | 20240621 | 163300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 147 | 20240621 | 163200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 148 | 20240621 | 163100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 149 | 20240621 | 163000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 150 | 20240621 | 162900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 151 | 20240621 | 162800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 152 | 20240621 | 162700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 80491 |
| 153 | 20240621 | 162600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 154 | 20240621 | 162500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 155 | 20240621 | 162400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 156 | 20240621 | 162300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 157 | 20240621 | 162200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 158 | 20240621 | 162100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 159 | 20240621 | 162000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 160 | 20240621 | 161900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 161 | 20240621 | 161800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 162 | 20240621 | 161700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 163 | 20240621 | 161600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 164 | 20240621 | 161500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 165 | 20240621 | 161400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 166 | 20240621 | 161300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 167 | 20240621 | 161200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 168 | 20240621 | 161100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 169 | 20240621 | 161000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 170 | 20240621 | 160900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 171 | 20240621 | 160800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 172 | 20240621 | 160700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 173 | 20240621 | 160600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 174 | 20240621 | 160500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 175 | 20240621 | 160400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 176 | 20240621 | 160300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 177 | 20240621 | 160200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 178 | 20240621 | 160100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 179 | 20240621 | 160000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 180 | 20240621 | 155900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 181 | 20240621 | 155800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 182 | 20240621 | 155700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 80491 |
| 183 | 20240621 | 155600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 184 | 20240621 | 155500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 185 | 20240621 | 155400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 186 | 20240621 | 155300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 187 | 20240621 | 155200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 188 | 20240621 | 155100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 189 | 20240621 | 155000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 190 | 20240621 | 154900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 191 | 20240621 | 154800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 192 | 20240621 | 154700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 193 | 20240621 | 154600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 194 | 20240621 | 154500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 195 | 20240621 | 154400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 196 | 20240621 | 154300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 197 | 20240621 | 154200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 198 | 20240621 | 154100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 199 | 20240621 | 154000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 200 | 20240621 | 153900 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 201 | 20240621 | 153800 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 202 | 20240621 | 153700 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 203 | 20240621 | 153600 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 204 | 20240621 | 153500 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 205 | 20240621 | 153400 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 206 | 20240621 | 153300 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 207 | 20240621 | 153200 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 208 | 20240621 | 153100 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 209 | 20240621 | 153000 | 159997377000 | 236000 | 236000 | 236000 | 236000 | 80491 |
| 210 | 20240621 | 152900 | 141001501000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 211 | 20240621 | 152800 | 141001501000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 212 | 20240621 | 152700 | 141001501000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 213 | 20240621 | 152600 | 141001501000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 214 | 20240621 | 152500 | 141001501000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 215 | 20240621 | 152400 | 141001501000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 216 | 20240621 | 152300 | 141001501000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 217 | 20240621 | 152200 | 141001501000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 218 | 20240621 | 152100 | 141001501000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 219 | 20240621 | 152000 | 141001501000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 220 | 20240621 | 151900 | 141001501000 | 236000 | 235500 | 236500 | 235500 | 6416 |
| 221 | 20240621 | 151800 | 139487226500 | 235500 | 235500 | 236000 | 235000 | 2697 |
| 222 | 20240621 | 151700 | 138852392500 | 236000 | 235000 | 236000 | 235000 | 3128 |
| 223 | 20240621 | 151600 | 138115714500 | 235000 | 235500 | 236000 | 235000 | 1280 |
| 224 | 20240621 | 151500 | 137814290500 | 235500 | 236000 | 236000 | 235500 | 3443 |
| 225 | 20240621 | 151400 | 137003384500 | 235500 | 235500 | 236000 | 235500 | 2222 |
| 226 | 20240621 | 151300 | 136479962000 | 235500 | 236000 | 236000 | 235500 | 529 |
| 227 | 20240621 | 151200 | 136355218500 | 236000 | 236000 | 236000 | 235500 | 1325 |
| 228 | 20240621 | 151100 | 136042775500 | 235500 | 235500 | 236000 | 235000 | 691 |
| 229 | 20240621 | 151000 | 135880023500 | 235500 | 236000 | 236000 | 235000 | 3082 |
| 230 | 20240621 | 150900 | 135154180000 | 236000 | 236000 | 236000 | 235500 | 2121 |
| 231 | 20240621 | 150800 | 134654481500 | 236000 | 236500 | 236500 | 236000 | 1775 |
| 232 | 20240621 | 150700 | 134235411000 | 236500 | 236500 | 236500 | 236000 | 557 |
| 233 | 20240621 | 150600 | 134103885000 | 236500 | 236000 | 236500 | 236000 | 425 |
| 234 | 20240621 | 150500 | 134003486500 | 236000 | 236500 | 236500 | 236000 | 554 |
| 235 | 20240621 | 150400 | 133872660000 | 236000 | 236000 | 236500 | 235500 | 803 |
| 236 | 20240621 | 150300 | 133683118000 | 235500 | 236000 | 236500 | 235500 | 5550 |
| 237 | 20240621 | 150200 | 132373293500 | 236000 | 236000 | 236500 | 235500 | 786 |
| 238 | 20240621 | 150100 | 132187758000 | 236000 | 236500 | 236500 | 235500 | 5988 |
| 239 | 20240621 | 150000 | 130774519500 | 236500 | 236500 | 236500 | 236000 | 564 |
| 240 | 20240621 | 145900 | 130641319500 | 236500 | 236500 | 236500 | 236000 | 365 |
| 241 | 20240621 | 145800 | 130555073500 | 236500 | 236000 | 236500 | 236000 | 370 |
| 242 | 20240621 | 145700 | 130467722000 | 236000 | 236500 | 236500 | 236000 | 708 |
| 243 | 20240621 | 145600 | 130300572500 | 236500 | 236000 | 236500 | 236000 | 344 |
| 244 | 20240621 | 145500 | 130219352500 | 236000 | 236500 | 236500 | 236000 | 601 |
| 245 | 20240621 | 145400 | 130077437500 | 236500 | 236500 | 236500 | 236000 | 2234 |
| 246 | 20240621 | 145300 | 129549388000 | 236500 | 236500 | 236500 | 236000 | 2322 |
| 247 | 20240621 | 145200 | 129001335500 | 236500 | 236500 | 236500 | 236000 | 273 |
| 248 | 20240621 | 145100 | 128936865000 | 236000 | 236000 | 236500 | 236000 | 345 |
| 249 | 20240621 | 145000 | 128855320500 | 236500 | 236500 | 236500 | 236000 | 750 |
| 250 | 20240621 | 144900 | 128678157500 | 236500 | 236500 | 236500 | 236000 | 351 |
| 251 | 20240621 | 144800 | 128595194000 | 236000 | 236500 | 236500 | 236000 | 189 |
| 252 | 20240621 | 144700 | 128550528000 | 236500 | 236500 | 236500 | 236000 | 1525 |
| 253 | 20240621 | 144600 | 128189884500 | 236000 | 236000 | 236500 | 236000 | 178 |
| 254 | 20240621 | 144500 | 128147835000 | 236500 | 236500 | 236500 | 236000 | 326 |
| 255 | 20240621 | 144400 | 128070777000 | 236500 | 236000 | 236500 | 236000 | 3538 |
| 256 | 20240621 | 144300 | 127235769000 | 236000 | 235500 | 236000 | 235500 | 405 |
| 257 | 20240621 | 144200 | 127140307500 | 235500 | 235500 | 236000 | 235500 | 196 |
| 258 | 20240621 | 144100 | 127094106000 | 235500 | 235500 | 236000 | 235500 | 382 |
| 259 | 20240621 | 144000 | 127004120500 | 236000 | 235500 | 236000 | 235500 | 819 |
| 260 | 20240621 | 143900 | 126811217000 | 236000 | 236000 | 236000 | 235500 | 289 |
| 261 | 20240621 | 143800 | 126743130000 | 235500 | 236000 | 236000 | 235500 | 1231 |
| 262 | 20240621 | 143700 | 126453117500 | 235500 | 235500 | 236000 | 235500 | 1426 |
| 263 | 20240621 | 143600 | 126117272500 | 235500 | 235500 | 236000 | 235500 | 657 |
| 264 | 20240621 | 143500 | 125962510000 | 236000 | 236000 | 236000 | 235500 | 1406 |
| 265 | 20240621 | 143400 | 125631326000 | 236000 | 235500 | 236000 | 235500 | 679 |
| 266 | 20240621 | 143300 | 125471396500 | 236000 | 235500 | 236000 | 235500 | 426 |
| 267 | 20240621 | 143200 | 125371007500 | 235500 | 235500 | 236000 | 235500 | 213 |
| 268 | 20240621 | 143100 | 125320822000 | 235500 | 235500 | 236000 | 235500 | 660 |
| 269 | 20240621 | 143000 | 125165335000 | 236000 | 236000 | 236000 | 235500 | 311 |
| 270 | 20240621 | 142900 | 125092039500 | 235500 | 235500 | 236000 | 235500 | 453 |
| 271 | 20240621 | 142800 | 124985254500 | 235500 | 235500 | 236000 | 235500 | 1834 |
| 272 | 20240621 | 142700 | 124553283000 | 235500 | 236000 | 236000 | 235500 | 511 |
| 273 | 20240621 | 142600 | 124432848500 | 236000 | 235500 | 236000 | 235500 | 381 |
| 274 | 20240621 | 142500 | 124343027500 | 235500 | 236500 | 236500 | 235500 | 2074 |
| 275 | 20240621 | 142400 | 123853572000 | 236500 | 236500 | 236500 | 236000 | 508 |
| 276 | 20240621 | 142300 | 123733634500 | 236500 | 236500 | 236500 | 236000 | 205 |
| 277 | 20240621 | 142200 | 123685174500 | 236000 | 236000 | 236500 | 236000 | 403 |
| 278 | 20240621 | 142100 | 123589995000 | 236000 | 236000 | 236500 | 236000 | 396 |
| 279 | 20240621 | 142000 | 123496506500 | 236500 | 236500 | 236500 | 236000 | 304 |
| 280 | 20240621 | 141900 | 123424731500 | 236500 | 236500 | 236500 | 236000 | 335 |
| 281 | 20240621 | 141800 | 123345632000 | 236500 | 236500 | 237000 | 236000 | 362 |
| 282 | 20240621 | 141700 | 123260054500 | 237000 | 237000 | 237000 | 236500 | 137 |
| 283 | 20240621 | 141600 | 123227625000 | 237000 | 236500 | 237000 | 236000 | 516 |
| 284 | 20240621 | 141500 | 123105751500 | 236500 | 236500 | 236500 | 236000 | 750 |
| 285 | 20240621 | 141400 | 122928442000 | 236500 | 236500 | 236500 | 236000 | 232 |
| 286 | 20240621 | 141300 | 122873605000 | 236500 | 236500 | 236500 | 236000 | 704 |
| 287 | 20240621 | 141200 | 122707406500 | 236500 | 236500 | 236500 | 236000 | 1672 |
| 288 | 20240621 | 141100 | 122312761500 | 236500 | 236500 | 236500 | 236000 | 111 |
| 289 | 20240621 | 141000 | 122286528000 | 236000 | 236500 | 237000 | 236000 | 514 |
| 290 | 20240621 | 140900 | 122164961000 | 236500 | 236500 | 237000 | 236500 | 352 |
| 291 | 20240621 | 140800 | 122081636500 | 237000 | 237000 | 237000 | 236500 | 157 |
| 292 | 20240621 | 140700 | 122044480500 | 236500 | 236000 | 237000 | 236000 | 1262 |
| 293 | 20240621 | 140600 | 121746061500 | 236500 | 236500 | 236500 | 236000 | 372 |
| 294 | 20240621 | 140500 | 121658120500 | 236500 | 236500 | 236500 | 236000 | 445 |
| 295 | 20240621 | 140400 | 121552899500 | 236500 | 236000 | 236500 | 236000 | 207 |
| 296 | 20240621 | 140300 | 121503992000 | 236000 | 236500 | 237000 | 236000 | 177 |
| 297 | 20240621 | 140200 | 121462152000 | 236000 | 236500 | 236500 | 236000 | 2639 |
| 298 | 20240621 | 140100 | 120838037000 | 236500 | 237000 | 237000 | 236500 | 274 |
| 299 | 20240621 | 140000 | 120773139000 | 237000 | 236500 | 237000 | 236500 | 237 |
| 300 | 20240621 | 135900 | 120716997500 | 236500 | 237000 | 237000 | 236500 | 541 |
| 301 | 20240621 | 135800 | 120588852000 | 237000 | 236500 | 237000 | 236000 | 713 |
| 302 | 20240621 | 135700 | 120420228500 | 236000 | 236500 | 236500 | 236000 | 261 |
| 303 | 20240621 | 135600 | 120358562500 | 236500 | 236500 | 236500 | 236000 | 317 |
| 304 | 20240621 | 135500 | 120283605500 | 236000 | 236000 | 236500 | 236000 | 372 |
| 305 | 20240621 | 135400 | 120195715000 | 236000 | 236500 | 236500 | 236000 | 286 |
| 306 | 20240621 | 135300 | 120128107000 | 236000 | 236000 | 236500 | 236000 | 136 |
| 307 | 20240621 | 135200 | 120095973000 | 236000 | 236500 | 236500 | 236000 | 189 |
| 308 | 20240621 | 135100 | 120051342500 | 236000 | 236000 | 236500 | 236000 | 206 |
| 309 | 20240621 | 135000 | 120002702000 | 236000 | 236500 | 236500 | 236000 | 375 |
| 310 | 20240621 | 134900 | 119914119000 | 236000 | 236500 | 236500 | 236000 | 837 |
| 311 | 20240621 | 134800 | 119716554500 | 236000 | 236000 | 236500 | 236000 | 366 |
| 312 | 20240621 | 134700 | 119630139000 | 236000 | 236000 | 236500 | 236000 | 183 |
| 313 | 20240621 | 134600 | 119586905500 | 236000 | 236000 | 236500 | 236000 | 446 |
| 314 | 20240621 | 134500 | 119481559500 | 236500 | 236500 | 236500 | 236000 | 260 |
| 315 | 20240621 | 134400 | 119420152000 | 236000 | 236000 | 236500 | 236000 | 110 |
| 316 | 20240621 | 134300 | 119394166500 | 236000 | 236500 | 236500 | 236000 | 159 |
| 317 | 20240621 | 134200 | 119356613500 | 236500 | 236000 | 236500 | 236000 | 322 |
| 318 | 20240621 | 134100 | 119280581000 | 236000 | 236000 | 236500 | 236000 | 289 |
| 319 | 20240621 | 134000 | 119212319500 | 236000 | 236500 | 236500 | 236000 | 193 |
| 320 | 20240621 | 133900 | 119166741000 | 236500 | 236000 | 236500 | 236000 | 93 |
| 321 | 20240621 | 133800 | 119144788500 | 236000 | 236000 | 236500 | 236000 | 213 |
| 322 | 20240621 | 133700 | 119094519000 | 236000 | 236000 | 236000 | 235500 | 231 |
| 323 | 20240621 | 133600 | 119040012500 | 235500 | 236000 | 236500 | 235500 | 105 |
| 324 | 20240621 | 133500 | 119015235500 | 235500 | 236000 | 236000 | 235500 | 698 |
| 325 | 20240621 | 133400 | 118850583500 | 235500 | 236000 | 236000 | 235500 | 1009 |
| 326 | 20240621 | 133300 | 118612513000 | 235500 | 236000 | 236000 | 235500 | 172 |
| 327 | 20240621 | 133200 | 118571967000 | 236000 | 236000 | 236000 | 235500 | 591 |
| 328 | 20240621 | 133100 | 118432519500 | 235500 | 235500 | 236000 | 235500 | 666 |
| 329 | 20240621 | 133000 | 118275401500 | 235500 | 236000 | 236000 | 235500 | 211 |
| 330 | 20240621 | 132900 | 118225666000 | 236000 | 236000 | 236000 | 235500 | 760 |
| 331 | 20240621 | 132800 | 118046443000 | 236000 | 236000 | 236000 | 235500 | 880 |
| 332 | 20240621 | 132700 | 117838818000 | 236000 | 236000 | 236000 | 235500 | 281 |
| 333 | 20240621 | 132600 | 117772616000 | 235500 | 236000 | 236500 | 235500 | 3234 |
| 334 | 20240621 | 132500 | 117009399000 | 236500 | 236500 | 236500 | 236000 | 1334 |
| 335 | 20240621 | 132400 | 116694567000 | 236500 | 236000 | 236500 | 236000 | 129 |
| 336 | 20240621 | 132300 | 116664073500 | 236500 | 236500 | 236500 | 236000 | 285 |
| 337 | 20240621 | 132200 | 116596712000 | 236500 | 236000 | 236500 | 236000 | 182 |
| 338 | 20240621 | 132100 | 116553718500 | 236500 | 236500 | 236500 | 236000 | 142 |
| 339 | 20240621 | 132000 | 116520192000 | 236000 | 236000 | 236500 | 236000 | 224 |
| 340 | 20240621 | 131900 | 116467282000 | 236000 | 236500 | 236500 | 236000 | 219 |
| 341 | 20240621 | 131800 | 116415576500 | 236500 | 236000 | 236500 | 236000 | 245 |
| 342 | 20240621 | 131700 | 116357733500 | 236500 | 236500 | 236500 | 236000 | 4210 |
| 343 | 20240621 | 131600 | 115362084500 | 237000 | 236500 | 237000 | 236500 | 193 |
| 344 | 20240621 | 131500 | 115316396000 | 237000 | 237000 | 237000 | 236500 | 230 |
| 345 | 20240621 | 131400 | 115261902000 | 236500 | 236500 | 237000 | 236500 | 280 |
| 346 | 20240621 | 131300 | 115195657000 | 236500 | 237000 | 237000 | 236500 | 440 |
| 347 | 20240621 | 131200 | 115091483000 | 237000 | 236500 | 237000 | 236500 | 118 |
| 348 | 20240621 | 131100 | 115063557500 | 237000 | 237000 | 237000 | 236500 | 78 |
| 349 | 20240621 | 131000 | 115045089000 | 236500 | 237000 | 237000 | 236500 | 238 |
| 350 | 20240621 | 130900 | 114988787500 | 237000 | 237000 | 237000 | 236500 | 81 |
| 351 | 20240621 | 130800 | 114969618000 | 237000 | 236500 | 237000 | 236500 | 189 |
| 352 | 20240621 | 130700 | 114924871000 | 236500 | 237000 | 237000 | 236500 | 296 |
| 353 | 20240621 | 130600 | 114854805000 | 237000 | 236500 | 237000 | 236500 | 156 |
| 354 | 20240621 | 130500 | 114817853500 | 236500 | 236500 | 237000 | 236500 | 99 |
| 355 | 20240621 | 130400 | 114794416500 | 236500 | 237000 | 237500 | 236500 | 1206 |
| 356 | 20240621 | 130300 | 114508650500 | 237000 | 236500 | 237000 | 236500 | 248 |
| 357 | 20240621 | 130200 | 114449905500 | 236500 | 237000 | 237000 | 236500 | 228 |
| 358 | 20240621 | 130100 | 114395882000 | 237000 | 237000 | 237000 | 236500 | 1097 |
| 359 | 20240621 | 130000 | 114136339000 | 237000 | 237000 | 237000 | 236500 | 73 |
| 360 | 20240621 | 125900 | 114119047500 | 236500 | 237000 | 237500 | 236500 | 1218 |
| 361 | 20240621 | 125800 | 113830606000 | 237000 | 237500 | 237500 | 236500 | 649 |
| 362 | 20240621 | 125700 | 113676973000 | 236500 | 237000 | 237000 | 236500 | 492 |
| 363 | 20240621 | 125600 | 113560476500 | 236500 | 236500 | 237000 | 236500 | 181 |
| 364 | 20240621 | 125500 | 113517605000 | 236500 | 237000 | 237000 | 236500 | 795 |
| 365 | 20240621 | 125400 | 113329267500 | 236500 | 237000 | 237000 | 236500 | 128 |
| 366 | 20240621 | 125300 | 113298954000 | 237000 | 236500 | 237000 | 236500 | 1292 |
| 367 | 20240621 | 125200 | 112993143500 | 237000 | 237000 | 237000 | 236500 | 386 |
| 368 | 20240621 | 125100 | 112901736500 | 237000 | 237000 | 237000 | 236500 | 747 |
| 369 | 20240621 | 125000 | 112724745000 | 237000 | 237000 | 237000 | 236500 | 374 |
| 370 | 20240621 | 124900 | 112636116000 | 236500 | 237000 | 237000 | 236500 | 846 |
| 371 | 20240621 | 124800 | 112435655000 | 237000 | 237000 | 237000 | 236500 | 1541 |
| 372 | 20240621 | 124700 | 112070445500 | 237000 | 237000 | 237000 | 236500 | 167 |
| 373 | 20240621 | 124600 | 112030911500 | 237000 | 237000 | 237000 | 236500 | 107 |
| 374 | 20240621 | 124500 | 112005584500 | 236500 | 237000 | 237000 | 236500 | 305 |
| 375 | 20240621 | 124400 | 111933423000 | 237000 | 237000 | 237000 | 236500 | 295 |
| 376 | 20240621 | 124300 | 111863599000 | 237000 | 236500 | 237000 | 236500 | 155 |
| 377 | 20240621 | 124200 | 111826897500 | 236500 | 236000 | 237000 | 236000 | 2383 |
| 378 | 20240621 | 124100 | 111263291000 | 236500 | 236000 | 236500 | 236000 | 873 |
| 379 | 20240621 | 124000 | 111056984000 | 236500 | 236500 | 236500 | 236000 | 389 |
| 380 | 20240621 | 123900 | 110965078500 | 236500 | 236500 | 236500 | 236000 | 140 |
| 381 | 20240621 | 123800 | 110931999000 | 236500 | 236500 | 236500 | 236000 | 184 |
| 382 | 20240621 | 123700 | 110888550000 | 236500 | 236500 | 236500 | 236000 | 666 |
| 383 | 20240621 | 123600 | 110731067500 | 236000 | 236500 | 236500 | 236000 | 254 |
| 384 | 20240621 | 123500 | 110671102500 | 236000 | 236500 | 236500 | 236000 | 175 |
| 385 | 20240621 | 123400 | 110629791000 | 236500 | 236000 | 236500 | 236000 | 741 |
| 386 | 20240621 | 123300 | 110454575500 | 236000 | 236500 | 236500 | 236000 | 181 |
| 387 | 20240621 | 123200 | 110411844500 | 236500 | 236500 | 236500 | 236000 | 136 |
| 388 | 20240621 | 123100 | 110379729500 | 236000 | 236500 | 236500 | 236000 | 187 |
| 389 | 20240621 | 123000 | 110335550500 | 236000 | 236000 | 236500 | 236000 | 813 |
| 390 | 20240621 | 122900 | 110143340500 | 236000 | 236000 | 236500 | 236000 | 438 |
| 391 | 20240621 | 122800 | 110039799000 | 236500 | 236000 | 236500 | 236000 | 145 |
| 392 | 20240621 | 122700 | 110005536500 | 236500 | 236500 | 236500 | 236000 | 1016 |
| 393 | 20240621 | 122600 | 109765392000 | 236500 | 236500 | 236500 | 236000 | 239 |
| 394 | 20240621 | 122500 | 109708927500 | 236000 | 236000 | 236500 | 236000 | 222 |
| 395 | 20240621 | 122400 | 109656519000 | 236000 | 236500 | 236500 | 236000 | 152 |
| 396 | 20240621 | 122300 | 109620637500 | 236000 | 236500 | 236500 | 236000 | 529 |
| 397 | 20240621 | 122200 | 109495770500 | 236500 | 236500 | 236500 | 236000 | 987 |
| 398 | 20240621 | 122100 | 109262733500 | 236000 | 236000 | 236500 | 236000 | 788 |
| 399 | 20240621 | 122000 | 109076752000 | 236000 | 236500 | 236500 | 236000 | 1497 |
| 400 | 20240621 | 121900 | 108723242500 | 236500 | 236000 | 236500 | 236000 | 168 |
| 401 | 20240621 | 121800 | 108683536500 | 236000 | 236500 | 236500 | 236000 | 338 |
| 402 | 20240621 | 121700 | 108603686000 | 236500 | 236500 | 236500 | 236000 | 201 |
| 403 | 20240621 | 121600 | 108556175500 | 236500 | 236500 | 236500 | 236000 | 283 |
| 404 | 20240621 | 121500 | 108489355000 | 236500 | 236500 | 237000 | 236000 | 900 |
| 405 | 20240621 | 121400 | 108276509500 | 237000 | 237000 | 237000 | 236500 | 764 |
| 406 | 20240621 | 121300 | 108095666500 | 236500 | 237000 | 237000 | 236500 | 488 |
| 407 | 20240621 | 121200 | 107980241500 | 236500 | 237000 | 237000 | 236500 | 562 |
| 408 | 20240621 | 121100 | 107847306500 | 237000 | 237000 | 237000 | 236500 | 330 |
| 409 | 20240621 | 121000 | 107769178500 | 236500 | 237000 | 237000 | 236500 | 263 |
| 410 | 20240621 | 120900 | 107706866500 | 237000 | 236500 | 237000 | 236500 | 216 |
| 411 | 20240621 | 120800 | 107655766500 | 236500 | 236500 | 237000 | 236500 | 510 |
| 412 | 20240621 | 120700 | 107535006500 | 237000 | 236500 | 237000 | 236000 | 868 |
| 413 | 20240621 | 120600 | 107329758000 | 236500 | 236500 | 236500 | 236000 | 132 |
| 414 | 20240621 | 120500 | 107298564000 | 236500 | 236000 | 236500 | 236000 | 114 |
| 415 | 20240621 | 120400 | 107271605000 | 236000 | 236500 | 236500 | 236000 | 192 |
| 416 | 20240621 | 120300 | 107226253500 | 236000 | 236500 | 236500 | 236000 | 135 |
| 417 | 20240621 | 120200 | 107194344500 | 236000 | 236000 | 236500 | 236000 | 655 |
| 418 | 20240621 | 120100 | 107039521500 | 236500 | 236500 | 236500 | 236000 | 438 |
| 419 | 20240621 | 120000 | 106935970500 | 236500 | 236000 | 236500 | 236000 | 248 |
| 420 | 20240621 | 115900 | 106877347000 | 236500 | 236500 | 236500 | 236000 | 151 |
| 421 | 20240621 | 115800 | 106841684000 | 236500 | 236500 | 236500 | 236000 | 590 |
| 422 | 20240621 | 115700 | 106702409000 | 236500 | 236500 | 236500 | 236000 | 179 |
| 423 | 20240621 | 115600 | 106660115000 | 236500 | 236500 | 236500 | 236000 | 233 |
| 424 | 20240621 | 115500 | 106605081500 | 236000 | 237000 | 237000 | 236000 | 2516 |
| 425 | 20240621 | 115400 | 106010072000 | 236500 | 237000 | 237000 | 236500 | 125 |
| 426 | 20240621 | 115300 | 105980489000 | 236500 | 237000 | 237000 | 236500 | 417 |
| 427 | 20240621 | 115200 | 105881721000 | 237000 | 237000 | 237000 | 236500 | 304 |
| 428 | 20240621 | 115100 | 105809687000 | 237000 | 237000 | 237000 | 236500 | 811 |
| 429 | 20240621 | 115000 | 105617494000 | 236500 | 237000 | 237500 | 236500 | 543 |
| 430 | 20240621 | 114900 | 105488856500 | 237000 | 237000 | 237000 | 236500 | 711 |
| 431 | 20240621 | 114800 | 105320386000 | 236500 | 236500 | 237000 | 236500 | 287 |
| 432 | 20240621 | 114700 | 105252442500 | 237000 | 236500 | 237500 | 236500 | 1078 |
| 433 | 20240621 | 114600 | 104997091500 | 236500 | 236500 | 237000 | 236500 | 713 |
| 434 | 20240621 | 114500 | 104828134000 | 236500 | 236500 | 237000 | 236500 | 381 |
| 435 | 20240621 | 114400 | 104737905500 | 237000 | 236000 | 237000 | 236000 | 939 |
| 436 | 20240621 | 114300 | 104515827500 | 236000 | 236000 | 236500 | 236000 | 531 |
| 437 | 20240621 | 114200 | 104390319500 | 236500 | 236000 | 236500 | 235500 | 471 |
| 438 | 20240621 | 114100 | 104279171000 | 236000 | 236000 | 236500 | 235500 | 996 |
| 439 | 20240621 | 114000 | 104044116500 | 236000 | 236000 | 236000 | 235500 | 258 |
| 440 | 20240621 | 113900 | 103983273500 | 236000 | 235500 | 236000 | 235000 | 943 |
| 441 | 20240621 | 113800 | 103761220500 | 235500 | 235500 | 236000 | 235000 | 1128 |
| 442 | 20240621 | 113700 | 103495563500 | 236000 | 235500 | 236000 | 235500 | 515 |
| 443 | 20240621 | 113600 | 103374076500 | 235500 | 236000 | 236000 | 235500 | 275 |
| 444 | 20240621 | 113500 | 103309245000 | 235500 | 235500 | 236000 | 235000 | 229 |
| 445 | 20240621 | 113400 | 103255311000 | 236000 | 235000 | 236000 | 235000 | 3796 |
| 446 | 20240621 | 113300 | 102361295000 | 235500 | 235500 | 236000 | 235000 | 988 |
| 447 | 20240621 | 113200 | 102128597000 | 235500 | 235000 | 236000 | 234500 | 1332 |
| 448 | 20240621 | 113100 | 101815281000 | 235000 | 235000 | 235000 | 234500 | 1347 |
| 449 | 20240621 | 113000 | 101499107000 | 235000 | 234500 | 235000 | 234500 | 1060 |
| 450 | 20240621 | 112900 | 101250201500 | 235000 | 234500 | 235000 | 234000 | 981 |
| 451 | 20240621 | 112800 | 101020176500 | 234500 | 234500 | 235000 | 234000 | 1208 |
| 452 | 20240621 | 112700 | 100736943000 | 234500 | 234000 | 235000 | 234000 | 2011 |
| 453 | 20240621 | 112600 | 100265489500 | 234500 | 234500 | 234500 | 234000 | 600 |
| 454 | 20240621 | 112500 | 100124979500 | 234000 | 234500 | 234500 | 234000 | 1621 |
| 455 | 20240621 | 112400 | 99745624500 | 234500 | 234500 | 234500 | 234000 | 1321 |
| 456 | 20240621 | 112300 | 99436296500 | 234000 | 235000 | 235000 | 234000 | 3426 |
| 457 | 20240621 | 112200 | 98633526500 | 234500 | 235000 | 235000 | 234500 | 1051 |
| 458 | 20240621 | 112100 | 98387014500 | 234500 | 235500 | 236000 | 234500 | 6638 |
| 459 | 20240621 | 112000 | 96827500000 | 235500 | 235500 | 235500 | 235000 | 1627 |
| 460 | 20240621 | 111900 | 96444700000 | 235000 | 235000 | 235500 | 235000 | 2340 |
| 461 | 20240621 | 111800 | 95894317500 | 235500 | 235500 | 235500 | 235000 | 777 |
| 462 | 20240621 | 111700 | 95711400500 | 235000 | 235000 | 235500 | 235000 | 7728 |
| 463 | 20240621 | 111600 | 93895070000 | 235500 | 236000 | 236000 | 235000 | 10866 |
| 464 | 20240621 | 111500 | 91337918500 | 235500 | 236000 | 236500 | 235500 | 19282 |
| 465 | 20240621 | 111400 | 86790272500 | 236500 | 236500 | 236500 | 236000 | 798 |
| 466 | 20240621 | 111300 | 86601757500 | 236500 | 237000 | 237000 | 236000 | 920 |
| 467 | 20240621 | 111200 | 86384156500 | 236500 | 236500 | 237000 | 236500 | 459 |
| 468 | 20240621 | 111100 | 86275596500 | 237000 | 236500 | 237000 | 236500 | 858 |
| 469 | 20240621 | 111000 | 86072600500 | 236500 | 236500 | 237000 | 236000 | 599 |
| 470 | 20240621 | 110900 | 85930939500 | 236500 | 236000 | 236500 | 236000 | 712 |
| 471 | 20240621 | 110800 | 85762613000 | 236500 | 236500 | 236500 | 236000 | 1142 |
| 472 | 20240621 | 110700 | 85492606500 | 236500 | 237000 | 237500 | 236000 | 7370 |
| 473 | 20240621 | 110600 | 83749057500 | 237000 | 236500 | 237500 | 236500 | 1737 |
| 474 | 20240621 | 110500 | 83337491000 | 236500 | 236500 | 237000 | 236500 | 470 |
| 475 | 20240621 | 110400 | 83226302500 | 236500 | 236500 | 237000 | 236500 | 753 |
| 476 | 20240621 | 110300 | 83048195000 | 237000 | 236500 | 237000 | 236500 | 1038 |
| 477 | 20240621 | 110200 | 82802423000 | 236500 | 236500 | 237000 | 236500 | 1436 |
| 478 | 20240621 | 110100 | 82462759500 | 236500 | 236500 | 237000 | 236500 | 683 |
| 479 | 20240621 | 110000 | 82301088500 | 237000 | 236500 | 237000 | 236500 | 782 |
| 480 | 20240621 | 105900 | 82116098500 | 236500 | 237000 | 237000 | 236500 | 253 |
| 481 | 20240621 | 105800 | 82056189000 | 236500 | 237000 | 237000 | 236500 | 1044 |
| 482 | 20240621 | 105700 | 81809258000 | 237000 | 236500 | 237000 | 236500 | 590 |
| 483 | 20240621 | 105600 | 81669521000 | 236500 | 237000 | 237000 | 236500 | 3656 |
| 484 | 20240621 | 105500 | 80803134500 | 237000 | 237500 | 237500 | 237000 | 793 |
| 485 | 20240621 | 105400 | 80615155500 | 237000 | 237000 | 237500 | 237000 | 511 |
| 486 | 20240621 | 105300 | 80493958500 | 237000 | 237000 | 237500 | 237000 | 6055 |
| 487 | 20240621 | 105200 | 79058898500 | 237000 | 237000 | 237500 | 237000 | 775 |
| 488 | 20240621 | 105100 | 78875208500 | 237000 | 237000 | 237500 | 237000 | 285 |
| 489 | 20240621 | 105000 | 78807618500 | 237000 | 237000 | 237500 | 237000 | 591 |
| 490 | 20240621 | 104900 | 78667472500 | 237000 | 237000 | 237500 | 237000 | 285 |
| 491 | 20240621 | 104800 | 78599911500 | 237000 | 237000 | 237500 | 237000 | 1543 |
| 492 | 20240621 | 104700 | 78234090500 | 237000 | 237000 | 237500 | 237000 | 900 |
| 493 | 20240621 | 104600 | 78020486500 | 237000 | 237500 | 238000 | 237000 | 1055 |
| 494 | 20240621 | 104500 | 77770042000 | 237500 | 238000 | 238000 | 237500 | 1230 |
| 495 | 20240621 | 104400 | 77477786000 | 237500 | 237500 | 238000 | 237500 | 1437 |
| 496 | 20240621 | 104300 | 77136426500 | 237500 | 237500 | 238000 | 237500 | 1491 |
| 497 | 20240621 | 104200 | 76782214500 | 238000 | 237500 | 238000 | 237500 | 408 |
| 498 | 20240621 | 104100 | 76685295000 | 237500 | 238000 | 238000 | 237500 | 386 |
| 499 | 20240621 | 104000 | 76593545000 | 238000 | 238000 | 238000 | 237500 | 574 |
| 500 | 20240621 | 103900 | 76457093000 | 237500 | 239000 | 239000 | 237500 | 5533 |
| 501 | 20240621 | 103800 | 75140010000 | 238500 | 239000 | 239000 | 238500 | 931 |
| 502 | 20240621 | 103700 | 74917954000 | 239000 | 239000 | 239000 | 238500 | 140 |
| 503 | 20240621 | 103600 | 74884521000 | 238500 | 239000 | 239000 | 238500 | 1543 |
| 504 | 20240621 | 103500 | 74515805000 | 239000 | 238500 | 239000 | 238500 | 344 |
| 505 | 20240621 | 103400 | 74433711500 | 238500 | 238000 | 238500 | 238000 | 830 |
| 506 | 20240621 | 103300 | 74235779500 | 238000 | 238500 | 238500 | 238000 | 790 |
| 507 | 20240621 | 103200 | 74047669500 | 238500 | 238000 | 238500 | 238000 | 724 |
| 508 | 20240621 | 103100 | 73875269500 | 238000 | 238500 | 238500 | 238000 | 402 |
| 509 | 20240621 | 103000 | 73779530500 | 238500 | 238500 | 238500 | 238000 | 711 |
| 510 | 20240621 | 102900 | 73610182500 | 238500 | 238500 | 238500 | 238000 | 455 |
| 511 | 20240621 | 102800 | 73501736500 | 238500 | 238000 | 238500 | 238000 | 1067 |
| 512 | 20240621 | 102700 | 73247321500 | 238500 | 238500 | 238500 | 238000 | 1455 |
| 513 | 20240621 | 102600 | 72900879500 | 238500 | 238500 | 238500 | 238000 | 482 |
| 514 | 20240621 | 102500 | 72786063000 | 238000 | 238500 | 238500 | 238000 | 975 |
| 515 | 20240621 | 102400 | 72553965000 | 238500 | 238500 | 238500 | 238000 | 2038 |
| 516 | 20240621 | 102300 | 72067947500 | 239000 | 238500 | 239000 | 238500 | 143 |
| 517 | 20240621 | 102200 | 72033807500 | 238500 | 238500 | 239500 | 238500 | 687 |
| 518 | 20240621 | 102100 | 71869650000 | 239000 | 239000 | 239000 | 238500 | 1456 |
| 519 | 20240621 | 102000 | 71521838500 | 239000 | 239000 | 239500 | 238500 | 1399 |
| 520 | 20240621 | 101900 | 71187581500 | 239000 | 239500 | 239500 | 239000 | 630 |
| 521 | 20240621 | 101800 | 71036972500 | 239500 | 239000 | 239500 | 239000 | 546 |
| 522 | 20240621 | 101700 | 70906470500 | 239500 | 239500 | 239500 | 239000 | 474 |
| 523 | 20240621 | 101600 | 70793122500 | 239000 | 239000 | 239500 | 239000 | 446 |
| 524 | 20240621 | 101500 | 70686334000 | 239500 | 239500 | 239500 | 239000 | 703 |
| 525 | 20240621 | 101400 | 70518225500 | 239500 | 239000 | 239500 | 238500 | 3226 |
| 526 | 20240621 | 101300 | 69747348000 | 239000 | 238000 | 239000 | 237500 | 1164 |
| 527 | 20240621 | 101200 | 69469962500 | 237500 | 238000 | 238000 | 237500 | 699 |
| 528 | 20240621 | 101100 | 69303770500 | 237500 | 237500 | 238000 | 237500 | 328 |
| 529 | 20240621 | 101000 | 69225825000 | 237500 | 238000 | 238500 | 237500 | 1137 |
| 530 | 20240621 | 100900 | 68955639000 | 237500 | 238000 | 238000 | 237000 | 1307 |
| 531 | 20240621 | 100800 | 68645217500 | 237500 | 237500 | 238000 | 237000 | 2824 |
| 532 | 20240621 | 100700 | 67974601000 | 237500 | 238500 | 239000 | 237500 | 2964 |
| 533 | 20240621 | 100600 | 67268916000 | 238500 | 238500 | 239000 | 238500 | 962 |
| 534 | 20240621 | 100500 | 67039465000 | 239000 | 238500 | 239000 | 238500 | 666 |
| 535 | 20240621 | 100400 | 66880602000 | 238500 | 239000 | 239000 | 238500 | 301 |
| 536 | 20240621 | 100300 | 66808686500 | 239000 | 238500 | 239000 | 238000 | 872 |
| 537 | 20240621 | 100200 | 66600645500 | 239000 | 238000 | 239000 | 238000 | 1047 |
| 538 | 20240621 | 100100 | 66350924500 | 238500 | 238000 | 238500 | 237500 | 1092 |
| 539 | 20240621 | 100000 | 66091063000 | 237500 | 238000 | 238500 | 237500 | 3092 |
| 540 | 20240621 | 095900 | 65355542000 | 238500 | 238000 | 238500 | 238000 | 518 |
| 541 | 20240621 | 095800 | 65232198000 | 238000 | 238000 | 238500 | 238000 | 385 |
| 542 | 20240621 | 095700 | 65140547000 | 238000 | 238500 | 239000 | 238000 | 610 |
| 543 | 20240621 | 095600 | 64995154500 | 238500 | 238500 | 239000 | 238500 | 590 |
| 544 | 20240621 | 095500 | 64854401000 | 238500 | 238500 | 238500 | 238000 | 514 |
| 545 | 20240621 | 095400 | 64731870500 | 238500 | 238500 | 239000 | 238500 | 1536 |
| 546 | 20240621 | 095300 | 64365508500 | 239000 | 239000 | 239000 | 238500 | 331 |
| 547 | 20240621 | 095200 | 64286440500 | 238500 | 239000 | 239000 | 238500 | 744 |
| 548 | 20240621 | 095100 | 64108702000 | 239000 | 239000 | 239500 | 238500 | 1546 |
| 549 | 20240621 | 095000 | 63739244000 | 239000 | 238500 | 239000 | 238000 | 633 |
| 550 | 20240621 | 094900 | 63588198500 | 238000 | 238000 | 238500 | 238000 | 552 |
| 551 | 20240621 | 094800 | 63456602500 | 238000 | 237000 | 238500 | 237000 | 3447 |
| 552 | 20240621 | 094700 | 62637426500 | 237000 | 237500 | 237500 | 237000 | 1545 |
| 553 | 20240621 | 094600 | 62270928000 | 237500 | 238500 | 238500 | 237500 | 10221 |
| 554 | 20240621 | 094500 | 59840788000 | 238000 | 238000 | 238500 | 238000 | 1645 |
| 555 | 20240621 | 094400 | 59449253500 | 238500 | 238500 | 238500 | 238000 | 3142 |
| 556 | 20240621 | 094300 | 58700540500 | 239000 | 238500 | 239000 | 238500 | 348 |
| 557 | 20240621 | 094200 | 58617521000 | 239000 | 239000 | 239000 | 238500 | 473 |
| 558 | 20240621 | 094100 | 58504597500 | 239000 | 239000 | 239500 | 238500 | 1491 |
| 559 | 20240621 | 094000 | 58148527500 | 239000 | 240000 | 240000 | 239000 | 1568 |
| 560 | 20240621 | 093900 | 57773073500 | 239500 | 239500 | 240000 | 239500 | 802 |
| 561 | 20240621 | 093800 | 57580912500 | 240000 | 239500 | 240000 | 239000 | 1114 |
| 562 | 20240621 | 093700 | 57314032000 | 239500 | 239000 | 239500 | 238500 | 1112 |
| 563 | 20240621 | 093600 | 57048197500 | 239000 | 239500 | 240000 | 238500 | 1472 |
| 564 | 20240621 | 093500 | 56696320500 | 239500 | 239000 | 239500 | 238500 | 427 |
| 565 | 20240621 | 093400 | 56594225000 | 238500 | 238500 | 239000 | 238500 | 927 |
| 566 | 20240621 | 093300 | 56373004500 | 238500 | 238000 | 239000 | 238000 | 1162 |
| 567 | 20240621 | 093200 | 56096082000 | 238000 | 239000 | 239500 | 238000 | 3422 |
| 568 | 20240621 | 093100 | 55278837500 | 239000 | 240500 | 240500 | 238500 | 6007 |
| 569 | 20240621 | 093000 | 53841762500 | 240500 | 239500 | 241000 | 239500 | 3593 |
| 570 | 20240621 | 092900 | 52978131500 | 240000 | 239000 | 240000 | 238500 | 4226 |
| 571 | 20240621 | 092800 | 51967056500 | 239000 | 238500 | 239000 | 238500 | 891 |
| 572 | 20240621 | 092700 | 51754338500 | 239000 | 239000 | 239000 | 238500 | 901 |
| 573 | 20240621 | 092600 | 51539296500 | 239000 | 239500 | 240000 | 238500 | 4290 |
| 574 | 20240621 | 092500 | 50513199500 | 239500 | 239000 | 239500 | 238500 | 1013 |
| 575 | 20240621 | 092400 | 50271199000 | 239000 | 239000 | 239500 | 238500 | 2587 |
| 576 | 20240621 | 092300 | 49652881500 | 239000 | 238500 | 239500 | 238500 | 2628 |
| 577 | 20240621 | 092200 | 49025259000 | 238500 | 237500 | 238500 | 237500 | 992 |
| 578 | 20240621 | 092100 | 48788927500 | 237500 | 238000 | 238000 | 237000 | 4645 |
| 579 | 20240621 | 092000 | 47685449000 | 238000 | 238500 | 238500 | 237500 | 4323 |
| 580 | 20240621 | 091900 | 46656276500 | 239500 | 239000 | 239500 | 238500 | 3738 |
| 581 | 20240621 | 091800 | 45763158000 | 239000 | 238500 | 239500 | 238000 | 5705 |
| 582 | 20240621 | 091700 | 44401065500 | 238500 | 236500 | 238500 | 236000 | 4064 |
| 583 | 20240621 | 091600 | 43438185000 | 236000 | 237500 | 237500 | 235500 | 19178 |
| 584 | 20240621 | 091500 | 38903826000 | 237500 | 238500 | 238500 | 237000 | 13283 |
| 585 | 20240621 | 091400 | 35744855000 | 238000 | 238000 | 238500 | 237000 | 11283 |
| 586 | 20240621 | 091300 | 33065449000 | 238000 | 241000 | 241500 | 238000 | 20079 |
| 587 | 20240621 | 091200 | 28255901500 | 241500 | 241000 | 242000 | 240500 | 5460 |
| 588 | 20240621 | 091100 | 26938728500 | 240500 | 242000 | 242000 | 240500 | 9702 |
| 589 | 20240621 | 091000 | 24599311500 | 241500 | 243000 | 243500 | 241500 | 8379 |
| 590 | 20240621 | 090900 | 22569307500 | 243000 | 243500 | 244000 | 243000 | 4714 |
| 591 | 20240621 | 090800 | 21422878500 | 244000 | 244500 | 245000 | 243500 | 3887 |
| 592 | 20240621 | 090700 | 20474831500 | 244500 | 245500 | 246000 | 244500 | 3601 |
| 593 | 20240621 | 090600 | 19592698500 | 246000 | 246000 | 247000 | 245500 | 3855 |
| 594 | 20240621 | 090500 | 18644058000 | 246500 | 247000 | 247000 | 246000 | 3533 |
| 595 | 20240621 | 090400 | 17774245000 | 246500 | 248500 | 249500 | 246500 | 12551 |
| 596 | 20240621 | 090300 | 14661777000 | 248500 | 248500 | 249500 | 248000 | 5884 |
| 597 | 20240621 | 090200 | 13199107500 | 249000 | 252500 | 253000 | 248500 | 15629 |
| 598 | 20240621 | 090100 | 9276468500 | 253000 | 253500 | 253500 | 251000 | 13055 |
| 599 | 20240621 | 090000 | 5977305500 | 253500 | 248500 | 254000 | 248500 | 23151 |