35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 185500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 6398 |
| 3 | 20240619 | 185400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 4 | 20240619 | 185300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 5 | 20240619 | 185200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 6 | 20240619 | 185100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 7 | 20240619 | 185000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 8 | 20240619 | 184900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 9 | 20240619 | 184800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 10 | 20240619 | 184700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 11 | 20240619 | 184600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 12 | 20240619 | 184500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 13 | 20240619 | 184400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 14 | 20240619 | 184300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 15 | 20240619 | 184200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 16 | 20240619 | 184100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 17 | 20240619 | 184000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 18 | 20240619 | 183900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 19 | 20240619 | 183800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 20 | 20240619 | 183700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 21 | 20240619 | 183600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 22 | 20240619 | 183500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 23 | 20240619 | 183400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 24 | 20240619 | 183300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 25 | 20240619 | 183200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 26 | 20240619 | 183100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 27 | 20240619 | 183000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 28 | 20240619 | 182900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 29 | 20240619 | 182800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 30 | 20240619 | 182700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 31 | 20240619 | 182600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 32 | 20240619 | 182500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 6398 |
| 33 | 20240619 | 182400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 34 | 20240619 | 182300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 35 | 20240619 | 182200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 36 | 20240619 | 182100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 37 | 20240619 | 182000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 38 | 20240619 | 181900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 39 | 20240619 | 181800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 40 | 20240619 | 181700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 41 | 20240619 | 181600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 42 | 20240619 | 181500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 43 | 20240619 | 181400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 44 | 20240619 | 181300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 45 | 20240619 | 181200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 46 | 20240619 | 181100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 47 | 20240619 | 181000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 48 | 20240619 | 180900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 49 | 20240619 | 180800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 50 | 20240619 | 180700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 51 | 20240619 | 180600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 52 | 20240619 | 180500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 53 | 20240619 | 180400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 54 | 20240619 | 180300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 55 | 20240619 | 180200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 56 | 20240619 | 180100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 57 | 20240619 | 180000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 58 | 20240619 | 175900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 59 | 20240619 | 175800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 60 | 20240619 | 175700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 61 | 20240619 | 175600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 62 | 20240619 | 175500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 6398 |
| 63 | 20240619 | 175400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 64 | 20240619 | 175300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 65 | 20240619 | 175200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 66 | 20240619 | 175100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 67 | 20240619 | 175000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 68 | 20240619 | 174900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 69 | 20240619 | 174800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 70 | 20240619 | 174700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 71 | 20240619 | 174600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 72 | 20240619 | 174500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 73 | 20240619 | 174400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 74 | 20240619 | 174300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 75 | 20240619 | 174200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 76 | 20240619 | 174100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 77 | 20240619 | 174000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 78 | 20240619 | 173900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 79 | 20240619 | 173800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 80 | 20240619 | 173700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 81 | 20240619 | 173600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 82 | 20240619 | 173500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 83 | 20240619 | 173400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 84 | 20240619 | 173300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 85 | 20240619 | 173200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 86 | 20240619 | 173100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 87 | 20240619 | 173000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 88 | 20240619 | 172900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 89 | 20240619 | 172800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 90 | 20240619 | 172700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 91 | 20240619 | 172600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 92 | 20240619 | 172500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 6398 |
| 93 | 20240619 | 172400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 94 | 20240619 | 172300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 95 | 20240619 | 172200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 96 | 20240619 | 172100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 97 | 20240619 | 172000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 98 | 20240619 | 171900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 99 | 20240619 | 171800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 100 | 20240619 | 171700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 101 | 20240619 | 171600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 102 | 20240619 | 171500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 103 | 20240619 | 171400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 104 | 20240619 | 171300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 105 | 20240619 | 171200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 106 | 20240619 | 171100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 107 | 20240619 | 171000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 108 | 20240619 | 170900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 109 | 20240619 | 170800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 110 | 20240619 | 170700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 111 | 20240619 | 170600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 112 | 20240619 | 170500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 113 | 20240619 | 170400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 114 | 20240619 | 170300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 115 | 20240619 | 170200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 116 | 20240619 | 170100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 117 | 20240619 | 170000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 118 | 20240619 | 165900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 119 | 20240619 | 165800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 120 | 20240619 | 165700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 121 | 20240619 | 165600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 122 | 20240619 | 165500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 6398 |
| 123 | 20240619 | 165400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 124 | 20240619 | 165300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 125 | 20240619 | 165200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 126 | 20240619 | 165100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 127 | 20240619 | 165000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 128 | 20240619 | 164900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 129 | 20240619 | 164800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 130 | 20240619 | 164700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 131 | 20240619 | 164600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 132 | 20240619 | 164500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 133 | 20240619 | 164400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 134 | 20240619 | 164300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 135 | 20240619 | 164200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 136 | 20240619 | 164100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 137 | 20240619 | 164000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 138 | 20240619 | 163900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 139 | 20240619 | 163800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 140 | 20240619 | 163700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 141 | 20240619 | 163600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 142 | 20240619 | 163500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 143 | 20240619 | 163400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 144 | 20240619 | 163300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 145 | 20240619 | 163200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 146 | 20240619 | 163100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 147 | 20240619 | 163000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 148 | 20240619 | 162900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 149 | 20240619 | 162800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 150 | 20240619 | 162700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 151 | 20240619 | 162600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 152 | 20240619 | 162500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 6398 |
| 153 | 20240619 | 162400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 154 | 20240619 | 162300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 155 | 20240619 | 162200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 156 | 20240619 | 162100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 157 | 20240619 | 162000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 158 | 20240619 | 161900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 159 | 20240619 | 161800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 160 | 20240619 | 161700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 161 | 20240619 | 161600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 162 | 20240619 | 161500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 163 | 20240619 | 161400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 164 | 20240619 | 161300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 165 | 20240619 | 161200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 166 | 20240619 | 161100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 167 | 20240619 | 161000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 168 | 20240619 | 160900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 169 | 20240619 | 160800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 170 | 20240619 | 160700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 171 | 20240619 | 160600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 172 | 20240619 | 160500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 173 | 20240619 | 160400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 174 | 20240619 | 160300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 175 | 20240619 | 160200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 176 | 20240619 | 160100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 177 | 20240619 | 160000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 178 | 20240619 | 155900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 179 | 20240619 | 155800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 180 | 20240619 | 155700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 181 | 20240619 | 155600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 182 | 20240619 | 155500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 6398 |
| 183 | 20240619 | 155400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 184 | 20240619 | 155300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 185 | 20240619 | 155200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 186 | 20240619 | 155100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 187 | 20240619 | 155000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 188 | 20240619 | 154900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 189 | 20240619 | 154800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 190 | 20240619 | 154700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 191 | 20240619 | 154600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 192 | 20240619 | 154500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 193 | 20240619 | 154400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 194 | 20240619 | 154300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 195 | 20240619 | 154200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 196 | 20240619 | 154100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 197 | 20240619 | 154000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 198 | 20240619 | 153900 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 199 | 20240619 | 153800 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 200 | 20240619 | 153700 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 201 | 20240619 | 153600 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 202 | 20240619 | 153500 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 203 | 20240619 | 153400 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 204 | 20240619 | 153300 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 205 | 20240619 | 153200 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 206 | 20240619 | 153100 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 0 |
| 207 | 20240619 | 153000 | 48581017000 | 265000 | 265000 | 265000 | 265000 | 6398 |
| 208 | 20240619 | 152900 | 46885547000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 209 | 20240619 | 152800 | 46885547000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 210 | 20240619 | 152700 | 46885547000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 211 | 20240619 | 152600 | 46885547000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 212 | 20240619 | 152500 | 46885547000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 213 | 20240619 | 152400 | 46885547000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 214 | 20240619 | 152300 | 46885547000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 215 | 20240619 | 152200 | 46885547000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 216 | 20240619 | 152100 | 46885547000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 217 | 20240619 | 152000 | 46885547000 | 265500 | 265500 | 265500 | 265500 | 0 |
| 218 | 20240619 | 151900 | 46885547000 | 265500 | 265000 | 265500 | 264500 | 1024 |
| 219 | 20240619 | 151800 | 46614190000 | 265000 | 264500 | 265000 | 264500 | 536 |
| 220 | 20240619 | 151700 | 46472264000 | 264500 | 264500 | 265000 | 264500 | 438 |
| 221 | 20240619 | 151600 | 46356225500 | 264500 | 264500 | 265000 | 264500 | 476 |
| 222 | 20240619 | 151500 | 46230217000 | 264500 | 264500 | 265000 | 264500 | 804 |
| 223 | 20240619 | 151400 | 46017242000 | 265000 | 265000 | 265000 | 264500 | 368 |
| 224 | 20240619 | 151300 | 45919741500 | 264500 | 264500 | 265000 | 264500 | 278 |
| 225 | 20240619 | 151200 | 45846127500 | 265000 | 265000 | 265000 | 264500 | 567 |
| 226 | 20240619 | 151100 | 45695988500 | 265000 | 265500 | 265500 | 264500 | 578 |
| 227 | 20240619 | 151000 | 45542802000 | 265500 | 265500 | 265500 | 265000 | 563 |
| 228 | 20240619 | 150900 | 45393556000 | 265000 | 265000 | 265500 | 265000 | 699 |
| 229 | 20240619 | 150800 | 45208283500 | 265000 | 265000 | 265500 | 264500 | 434 |
| 230 | 20240619 | 150700 | 45093273500 | 265000 | 265000 | 265000 | 264500 | 444 |
| 231 | 20240619 | 150600 | 44975634500 | 265000 | 264500 | 265000 | 264500 | 371 |
| 232 | 20240619 | 150500 | 44877401000 | 264500 | 265500 | 265500 | 264500 | 1079 |
| 233 | 20240619 | 150400 | 44591471000 | 265500 | 265000 | 265500 | 265000 | 192 |
| 234 | 20240619 | 150300 | 44540547000 | 265000 | 265000 | 265500 | 265000 | 139 |
| 235 | 20240619 | 150200 | 44503691500 | 265000 | 265000 | 265500 | 265000 | 323 |
| 236 | 20240619 | 150100 | 44418068500 | 265500 | 265000 | 265500 | 264500 | 133 |
| 237 | 20240619 | 150000 | 44382805000 | 264500 | 265500 | 265500 | 264500 | 586 |
| 238 | 20240619 | 145900 | 44227544000 | 265000 | 265000 | 265500 | 264500 | 631 |
| 239 | 20240619 | 145800 | 44060227000 | 264500 | 265000 | 265000 | 264500 | 178 |
| 240 | 20240619 | 145700 | 44013090500 | 264500 | 264500 | 265000 | 264500 | 172 |
| 241 | 20240619 | 145600 | 43967550000 | 264500 | 265000 | 265500 | 264500 | 1807 |
| 242 | 20240619 | 145500 | 43488673000 | 265000 | 265000 | 265500 | 265000 | 163 |
| 243 | 20240619 | 145400 | 43445429500 | 265000 | 265500 | 265500 | 265000 | 138 |
| 244 | 20240619 | 145300 | 43408829500 | 265000 | 265000 | 265500 | 265000 | 219 |
| 245 | 20240619 | 145200 | 43350764000 | 265000 | 265500 | 265500 | 265000 | 88 |
| 246 | 20240619 | 145100 | 43327424000 | 265500 | 265500 | 265500 | 265000 | 75 |
| 247 | 20240619 | 145000 | 43307538000 | 265000 | 264500 | 265500 | 264500 | 620 |
| 248 | 20240619 | 144900 | 43143293500 | 264500 | 264500 | 265500 | 264500 | 451 |
| 249 | 20240619 | 144800 | 43023805000 | 264500 | 265000 | 265500 | 264500 | 1142 |
| 250 | 20240619 | 144700 | 42721090000 | 265500 | 265500 | 265500 | 265000 | 215 |
| 251 | 20240619 | 144600 | 42664050500 | 265000 | 265000 | 266000 | 265000 | 1080 |
| 252 | 20240619 | 144500 | 42377373500 | 265500 | 265000 | 265500 | 265000 | 197 |
| 253 | 20240619 | 144400 | 42325100000 | 265000 | 265000 | 265500 | 265000 | 673 |
| 254 | 20240619 | 144300 | 42146648500 | 265500 | 265000 | 265500 | 265000 | 300 |
| 255 | 20240619 | 144200 | 42067049500 | 265000 | 265000 | 265500 | 265000 | 495 |
| 256 | 20240619 | 144100 | 41935665500 | 265000 | 265500 | 265500 | 265000 | 81 |
| 257 | 20240619 | 144000 | 41914188500 | 265000 | 265000 | 265500 | 265000 | 275 |
| 258 | 20240619 | 143900 | 41841266000 | 265000 | 265500 | 265500 | 265000 | 264 |
| 259 | 20240619 | 143800 | 41771243500 | 265000 | 265000 | 265500 | 265000 | 338 |
| 260 | 20240619 | 143700 | 41681589500 | 265000 | 265500 | 265500 | 265000 | 266 |
| 261 | 20240619 | 143600 | 41611048000 | 265500 | 265000 | 265500 | 265000 | 96 |
| 262 | 20240619 | 143500 | 41585590500 | 265000 | 265000 | 265500 | 264500 | 772 |
| 263 | 20240619 | 143400 | 41381024500 | 265000 | 265000 | 265000 | 264500 | 205 |
| 264 | 20240619 | 143300 | 41326793500 | 265000 | 264500 | 265000 | 264500 | 222 |
| 265 | 20240619 | 143200 | 41268055500 | 264500 | 265000 | 265000 | 264500 | 210 |
| 266 | 20240619 | 143100 | 41212473500 | 265000 | 264500 | 265000 | 264500 | 366 |
| 267 | 20240619 | 143000 | 41115569500 | 264500 | 264500 | 265000 | 264500 | 139 |
| 268 | 20240619 | 142900 | 41078763500 | 264500 | 265000 | 265000 | 264500 | 66 |
| 269 | 20240619 | 142800 | 41061294000 | 265000 | 265000 | 265000 | 264500 | 98 |
| 270 | 20240619 | 142700 | 41035358500 | 264500 | 265000 | 265000 | 264500 | 162 |
| 271 | 20240619 | 142600 | 40992499000 | 265000 | 265000 | 265000 | 264500 | 98 |
| 272 | 20240619 | 142500 | 40966566000 | 264500 | 265000 | 265000 | 264500 | 206 |
| 273 | 20240619 | 142400 | 40912067000 | 264500 | 264500 | 265000 | 264500 | 98 |
| 274 | 20240619 | 142300 | 40886134500 | 265000 | 264500 | 265000 | 264000 | 391 |
| 275 | 20240619 | 142200 | 40782707500 | 264000 | 264000 | 264500 | 264000 | 502 |
| 276 | 20240619 | 142100 | 40650164000 | 264000 | 264500 | 264500 | 264000 | 467 |
| 277 | 20240619 | 142000 | 40526833000 | 264000 | 264500 | 265000 | 264000 | 1183 |
| 278 | 20240619 | 141900 | 40213951000 | 264500 | 265000 | 265000 | 264500 | 315 |
| 279 | 20240619 | 141800 | 40130616000 | 264500 | 265000 | 265000 | 264500 | 258 |
| 280 | 20240619 | 141700 | 40062359000 | 264500 | 264500 | 265000 | 264500 | 106 |
| 281 | 20240619 | 141600 | 40034288500 | 265000 | 264500 | 265000 | 264500 | 92 |
| 282 | 20240619 | 141500 | 40009936000 | 264500 | 264500 | 265000 | 264500 | 233 |
| 283 | 20240619 | 141400 | 39948266500 | 264500 | 264500 | 265000 | 264500 | 217 |
| 284 | 20240619 | 141300 | 39890783500 | 264500 | 265000 | 265000 | 264500 | 175 |
| 285 | 20240619 | 141200 | 39844434000 | 265000 | 264500 | 265000 | 264500 | 216 |
| 286 | 20240619 | 141100 | 39787288500 | 264500 | 264500 | 265000 | 264500 | 99 |
| 287 | 20240619 | 141000 | 39761087500 | 264500 | 265000 | 265000 | 264500 | 115 |
| 288 | 20240619 | 140900 | 39730633000 | 265000 | 264500 | 265000 | 264500 | 251 |
| 289 | 20240619 | 140800 | 39664199500 | 265000 | 264500 | 265000 | 264500 | 73 |
| 290 | 20240619 | 140700 | 39644876000 | 265000 | 264500 | 265000 | 264500 | 113 |
| 291 | 20240619 | 140600 | 39614960500 | 264500 | 264500 | 265000 | 264500 | 171 |
| 292 | 20240619 | 140500 | 39569716000 | 264500 | 265000 | 265000 | 264000 | 91 |
| 293 | 20240619 | 140400 | 39545656000 | 264000 | 264500 | 265000 | 264000 | 248 |
| 294 | 20240619 | 140300 | 39480062000 | 264500 | 264500 | 264500 | 264000 | 344 |
| 295 | 20240619 | 140200 | 39389141500 | 264500 | 264000 | 265000 | 264000 | 109 |
| 296 | 20240619 | 140100 | 39360321000 | 264000 | 264000 | 265000 | 264000 | 192 |
| 297 | 20240619 | 140000 | 39309582500 | 264000 | 265000 | 265000 | 264000 | 595 |
| 298 | 20240619 | 135900 | 39152207500 | 264500 | 265500 | 265500 | 264500 | 254 |
| 299 | 20240619 | 135800 | 39084889500 | 265000 | 265500 | 265500 | 265000 | 138 |
| 300 | 20240619 | 135700 | 39048299500 | 266000 | 265500 | 266000 | 265000 | 336 |
| 301 | 20240619 | 135600 | 38959127500 | 265500 | 266000 | 266000 | 265000 | 150 |
| 302 | 20240619 | 135500 | 38919322500 | 266000 | 265500 | 266000 | 265000 | 307 |
| 303 | 20240619 | 135400 | 38837860500 | 265500 | 265000 | 266000 | 265000 | 206 |
| 304 | 20240619 | 135300 | 38783219000 | 266000 | 265000 | 266000 | 265000 | 200 |
| 305 | 20240619 | 135200 | 38730151000 | 265000 | 265000 | 266000 | 265000 | 205 |
| 306 | 20240619 | 135100 | 38675728000 | 265500 | 266000 | 266000 | 265000 | 178 |
| 307 | 20240619 | 135000 | 38628464500 | 266000 | 265000 | 266000 | 265000 | 271 |
| 308 | 20240619 | 134900 | 38556520500 | 265000 | 265000 | 266000 | 265000 | 293 |
| 309 | 20240619 | 134800 | 38478728500 | 265500 | 265000 | 266000 | 265000 | 265 |
| 310 | 20240619 | 134700 | 38408367000 | 265000 | 266000 | 266000 | 265000 | 311 |
| 311 | 20240619 | 134600 | 38325793500 | 265500 | 266000 | 266000 | 265500 | 174 |
| 312 | 20240619 | 134500 | 38279553500 | 266000 | 265500 | 266000 | 265500 | 158 |
| 313 | 20240619 | 134400 | 38237553000 | 265500 | 266000 | 266000 | 265500 | 265 |
| 314 | 20240619 | 134300 | 38167132000 | 266000 | 266500 | 266500 | 265500 | 160 |
| 315 | 20240619 | 134200 | 38124584500 | 266000 | 266000 | 266500 | 266000 | 263 |
| 316 | 20240619 | 134100 | 38054581000 | 266000 | 266500 | 266500 | 266000 | 513 |
| 317 | 20240619 | 134000 | 37918075000 | 266500 | 266500 | 266500 | 266000 | 548 |
| 318 | 20240619 | 133900 | 37772171000 | 266500 | 266500 | 266500 | 266000 | 246 |
| 319 | 20240619 | 133800 | 37706670500 | 266500 | 266000 | 266500 | 266000 | 108 |
| 320 | 20240619 | 133700 | 37677902500 | 266000 | 266000 | 266000 | 265500 | 132 |
| 321 | 20240619 | 133600 | 37642794000 | 266000 | 266000 | 266000 | 265500 | 119 |
| 322 | 20240619 | 133500 | 37611149500 | 266000 | 266000 | 266000 | 265500 | 250 |
| 323 | 20240619 | 133400 | 37544699500 | 265500 | 265500 | 266000 | 265500 | 99 |
| 324 | 20240619 | 133300 | 37518374000 | 266000 | 266000 | 266000 | 265500 | 142 |
| 325 | 20240619 | 133200 | 37480617000 | 265500 | 265500 | 266000 | 265000 | 251 |
| 326 | 20240619 | 133100 | 37413924500 | 266000 | 265500 | 266000 | 265500 | 186 |
| 327 | 20240619 | 133000 | 37364479000 | 266000 | 265500 | 266000 | 265000 | 98 |
| 328 | 20240619 | 132900 | 37338433000 | 265500 | 265500 | 266000 | 265000 | 220 |
| 329 | 20240619 | 132800 | 37280021000 | 265500 | 265000 | 265500 | 265000 | 328 |
| 330 | 20240619 | 132700 | 37192967000 | 265500 | 265000 | 265500 | 265000 | 156 |
| 331 | 20240619 | 132600 | 37151556000 | 265500 | 265000 | 265500 | 265000 | 177 |
| 332 | 20240619 | 132500 | 37104613000 | 265000 | 265500 | 265500 | 265000 | 154 |
| 333 | 20240619 | 132400 | 37063731500 | 265500 | 265000 | 265500 | 264500 | 136 |
| 334 | 20240619 | 132300 | 37027664000 | 265000 | 264500 | 265000 | 264500 | 101 |
| 335 | 20240619 | 132200 | 37000908000 | 264500 | 265000 | 265500 | 264500 | 131 |
| 336 | 20240619 | 132100 | 36966169000 | 265000 | 265000 | 265500 | 264500 | 61 |
| 337 | 20240619 | 132000 | 36950007000 | 265000 | 265000 | 265500 | 264500 | 182 |
| 338 | 20240619 | 131900 | 36901832500 | 265000 | 265000 | 265000 | 264500 | 239 |
| 339 | 20240619 | 131800 | 36838504500 | 264500 | 265000 | 265000 | 264500 | 131 |
| 340 | 20240619 | 131700 | 36803844000 | 265000 | 265000 | 265000 | 264500 | 213 |
| 341 | 20240619 | 131600 | 36747458000 | 265000 | 265000 | 265500 | 265000 | 145 |
| 342 | 20240619 | 131500 | 36709017500 | 265000 | 265000 | 265500 | 265000 | 160 |
| 343 | 20240619 | 131400 | 36666600000 | 265500 | 265000 | 265500 | 265000 | 118 |
| 344 | 20240619 | 131300 | 36635301500 | 264500 | 265500 | 265500 | 264500 | 128 |
| 345 | 20240619 | 131200 | 36601407500 | 265000 | 265500 | 265500 | 264500 | 244 |
| 346 | 20240619 | 131100 | 36536753500 | 265500 | 264500 | 265500 | 264500 | 286 |
| 347 | 20240619 | 131000 | 36460951500 | 265000 | 264500 | 265000 | 264500 | 270 |
| 348 | 20240619 | 130900 | 36389473000 | 265000 | 264000 | 265000 | 264000 | 1142 |
| 349 | 20240619 | 130800 | 36087354500 | 264000 | 264500 | 264500 | 264000 | 70 |
| 350 | 20240619 | 130700 | 36068862500 | 264000 | 264000 | 264500 | 264000 | 161 |
| 351 | 20240619 | 130600 | 36026353500 | 264000 | 263500 | 264500 | 263500 | 1075 |
| 352 | 20240619 | 130500 | 35742933500 | 263500 | 264500 | 264500 | 263500 | 230 |
| 353 | 20240619 | 130400 | 35682193000 | 264000 | 264500 | 264500 | 264000 | 233 |
| 354 | 20240619 | 130300 | 35620674500 | 264000 | 264000 | 264500 | 264000 | 217 |
| 355 | 20240619 | 130200 | 35563382500 | 264000 | 264000 | 264500 | 264000 | 41 |
| 356 | 20240619 | 130100 | 35552551000 | 264000 | 264000 | 264500 | 263500 | 353 |
| 357 | 20240619 | 130000 | 35459359000 | 264000 | 263500 | 264000 | 263500 | 204 |
| 358 | 20240619 | 125900 | 35405515000 | 264000 | 263500 | 264000 | 263500 | 61 |
| 359 | 20240619 | 125800 | 35389427000 | 264000 | 263500 | 264000 | 263500 | 637 |
| 360 | 20240619 | 125700 | 35221571000 | 264000 | 264000 | 264500 | 263500 | 312 |
| 361 | 20240619 | 125600 | 35139304000 | 264000 | 264500 | 264500 | 263500 | 1558 |
| 362 | 20240619 | 125500 | 34727971500 | 265000 | 264500 | 265000 | 264500 | 176 |
| 363 | 20240619 | 125400 | 34681370000 | 264500 | 265000 | 265500 | 264000 | 3119 |
| 364 | 20240619 | 125300 | 33856061500 | 265000 | 265000 | 265500 | 265000 | 77 |
| 365 | 20240619 | 125200 | 33835630000 | 265500 | 265500 | 265500 | 265000 | 188 |
| 366 | 20240619 | 125100 | 33785778500 | 265000 | 265000 | 265500 | 265000 | 306 |
| 367 | 20240619 | 125000 | 33704548500 | 265500 | 265000 | 265500 | 265000 | 28 |
| 368 | 20240619 | 124900 | 33697126000 | 265000 | 265000 | 265500 | 265000 | 87 |
| 369 | 20240619 | 124800 | 33674062000 | 265500 | 265000 | 265500 | 265000 | 169 |
| 370 | 20240619 | 124700 | 33629246500 | 265000 | 265500 | 265500 | 265000 | 90 |
| 371 | 20240619 | 124600 | 33605362500 | 265000 | 265000 | 265500 | 265000 | 56 |
| 372 | 20240619 | 124500 | 33590504500 | 265500 | 265000 | 265500 | 265000 | 155 |
| 373 | 20240619 | 124400 | 33549397000 | 265500 | 265000 | 265500 | 265000 | 106 |
| 374 | 20240619 | 124300 | 33521285000 | 265000 | 265000 | 265500 | 265000 | 164 |
| 375 | 20240619 | 124200 | 33477802000 | 265000 | 265500 | 266000 | 265000 | 407 |
| 376 | 20240619 | 124100 | 33369739500 | 265500 | 265000 | 265500 | 265000 | 467 |
| 377 | 20240619 | 124000 | 33245771000 | 265000 | 265000 | 265500 | 265000 | 39 |
| 378 | 20240619 | 123900 | 33235431500 | 265000 | 265000 | 265500 | 265000 | 120 |
| 379 | 20240619 | 123800 | 33203630000 | 265000 | 265000 | 265500 | 265000 | 65 |
| 380 | 20240619 | 123700 | 33186386500 | 265500 | 265000 | 265500 | 265000 | 101 |
| 381 | 20240619 | 123600 | 33159617000 | 265000 | 265000 | 265500 | 265000 | 737 |
| 382 | 20240619 | 123500 | 32964257000 | 265500 | 265000 | 265500 | 265000 | 180 |
| 383 | 20240619 | 123400 | 32916520000 | 265000 | 265000 | 265500 | 265000 | 92 |
| 384 | 20240619 | 123300 | 32892104000 | 265500 | 265000 | 265500 | 265000 | 228 |
| 385 | 20240619 | 123200 | 32831649500 | 265500 | 265000 | 265500 | 265000 | 28 |
| 386 | 20240619 | 123100 | 32824224500 | 265500 | 265000 | 265500 | 265000 | 56 |
| 387 | 20240619 | 123000 | 32809375500 | 265000 | 265000 | 265500 | 265000 | 87 |
| 388 | 20240619 | 122900 | 32786317500 | 265000 | 265000 | 265500 | 265000 | 175 |
| 389 | 20240619 | 122800 | 32739922000 | 265000 | 265500 | 265500 | 265000 | 39 |
| 390 | 20240619 | 122700 | 32729577000 | 265000 | 265000 | 265500 | 265000 | 31 |
| 391 | 20240619 | 122600 | 32721361000 | 265000 | 265500 | 265500 | 265000 | 144 |
| 392 | 20240619 | 122500 | 32683186000 | 265000 | 265500 | 265500 | 264500 | 205 |
| 393 | 20240619 | 122400 | 32628861500 | 265500 | 264500 | 265500 | 264500 | 1688 |
| 394 | 20240619 | 122300 | 32181588500 | 265000 | 264500 | 265000 | 264500 | 42 |
| 395 | 20240619 | 122200 | 32170474500 | 264500 | 264500 | 265000 | 264500 | 95 |
| 396 | 20240619 | 122100 | 32145345500 | 265000 | 264500 | 265000 | 264500 | 173 |
| 397 | 20240619 | 122000 | 32099569500 | 264500 | 264000 | 264500 | 264000 | 367 |
| 398 | 20240619 | 121900 | 32002653000 | 264000 | 264000 | 264500 | 264000 | 82 |
| 399 | 20240619 | 121800 | 31980989500 | 264000 | 264500 | 264500 | 264000 | 182 |
| 400 | 20240619 | 121700 | 31932919000 | 264000 | 264000 | 264500 | 264000 | 236 |
| 401 | 20240619 | 121600 | 31870566000 | 264500 | 264000 | 264500 | 264000 | 153 |
| 402 | 20240619 | 121500 | 31830172000 | 264500 | 264500 | 264500 | 264000 | 806 |
| 403 | 20240619 | 121400 | 31617368000 | 264500 | 264500 | 265000 | 264000 | 222 |
| 404 | 20240619 | 121300 | 31558653000 | 264500 | 264500 | 265000 | 264500 | 70 |
| 405 | 20240619 | 121200 | 31540135500 | 264500 | 264500 | 265000 | 264500 | 522 |
| 406 | 20240619 | 121100 | 31402059000 | 264500 | 265000 | 265000 | 264500 | 137 |
| 407 | 20240619 | 121000 | 31365814000 | 265000 | 264500 | 265000 | 264500 | 118 |
| 408 | 20240619 | 120900 | 31334589500 | 264500 | 264500 | 265000 | 264500 | 38 |
| 409 | 20240619 | 120800 | 31324534000 | 264500 | 264500 | 265000 | 264500 | 546 |
| 410 | 20240619 | 120700 | 31180112500 | 265000 | 264500 | 265000 | 264500 | 168 |
| 411 | 20240619 | 120600 | 31135671000 | 264500 | 264500 | 265000 | 264500 | 217 |
| 412 | 20240619 | 120500 | 31078253500 | 264500 | 264500 | 265000 | 264500 | 174 |
| 413 | 20240619 | 120400 | 31032228500 | 264500 | 265000 | 265000 | 264500 | 97 |
| 414 | 20240619 | 120300 | 31006559000 | 264500 | 265000 | 265000 | 264500 | 38 |
| 415 | 20240619 | 120200 | 30996496000 | 264500 | 264500 | 265000 | 264500 | 108 |
| 416 | 20240619 | 120100 | 30967927500 | 264500 | 264000 | 265000 | 264000 | 436 |
| 417 | 20240619 | 120000 | 30852684000 | 264000 | 264000 | 264500 | 264000 | 120 |
| 418 | 20240619 | 115900 | 30821000000 | 264000 | 264000 | 264500 | 264000 | 503 |
| 419 | 20240619 | 115800 | 30688157000 | 264500 | 264000 | 264500 | 264000 | 930 |
| 420 | 20240619 | 115700 | 30442613500 | 264000 | 264500 | 265000 | 264000 | 1219 |
| 421 | 20240619 | 115600 | 30120696500 | 264500 | 265000 | 265000 | 264500 | 651 |
| 422 | 20240619 | 115500 | 29948489500 | 264500 | 265000 | 265000 | 264500 | 780 |
| 423 | 20240619 | 115400 | 29741858000 | 265500 | 265000 | 265500 | 265000 | 180 |
| 424 | 20240619 | 115300 | 29694151000 | 265500 | 265000 | 265500 | 265000 | 42 |
| 425 | 20240619 | 115200 | 29683016500 | 265500 | 265000 | 265500 | 265000 | 291 |
| 426 | 20240619 | 115100 | 29605885000 | 265000 | 265500 | 265500 | 265000 | 301 |
| 427 | 20240619 | 115000 | 29526005500 | 265000 | 265000 | 265500 | 265000 | 44 |
| 428 | 20240619 | 114900 | 29514330500 | 265000 | 265000 | 265500 | 265000 | 48 |
| 429 | 20240619 | 114800 | 29501600500 | 265000 | 265000 | 265500 | 265000 | 161 |
| 430 | 20240619 | 114700 | 29458931000 | 265500 | 265000 | 265500 | 265000 | 144 |
| 431 | 20240619 | 114600 | 29420752500 | 265000 | 265000 | 265500 | 265000 | 187 |
| 432 | 20240619 | 114500 | 29371194000 | 265500 | 265000 | 265500 | 265000 | 105 |
| 433 | 20240619 | 114400 | 29343361000 | 265000 | 265000 | 265500 | 265000 | 51 |
| 434 | 20240619 | 114300 | 29329838000 | 265500 | 265000 | 265500 | 265000 | 409 |
| 435 | 20240619 | 114200 | 29221437500 | 265000 | 265000 | 265500 | 265000 | 86 |
| 436 | 20240619 | 114100 | 29198635500 | 265000 | 265500 | 265500 | 265000 | 251 |
| 437 | 20240619 | 114000 | 29132088500 | 265500 | 265500 | 266000 | 265000 | 978 |
| 438 | 20240619 | 113900 | 28872455000 | 265500 | 265500 | 266000 | 265500 | 57 |
| 439 | 20240619 | 113800 | 28857314000 | 265500 | 265500 | 266000 | 265500 | 49 |
| 440 | 20240619 | 113700 | 28844289500 | 266000 | 265500 | 266000 | 265500 | 158 |
| 441 | 20240619 | 113600 | 28802335000 | 265500 | 265500 | 266000 | 265500 | 139 |
| 442 | 20240619 | 113500 | 28765396500 | 266000 | 266000 | 266000 | 265500 | 121 |
| 443 | 20240619 | 113400 | 28733240000 | 266000 | 265500 | 266000 | 265500 | 170 |
| 444 | 20240619 | 113300 | 28688037500 | 265500 | 266000 | 266000 | 265500 | 226 |
| 445 | 20240619 | 113200 | 28627974000 | 266000 | 265500 | 266000 | 265500 | 119 |
| 446 | 20240619 | 113100 | 28596334000 | 265500 | 266000 | 266000 | 265500 | 138 |
| 447 | 20240619 | 113000 | 28559640500 | 266000 | 265500 | 266000 | 265500 | 163 |
| 448 | 20240619 | 112900 | 28516358000 | 265500 | 265500 | 266000 | 265500 | 84 |
| 449 | 20240619 | 112800 | 28494033500 | 265500 | 266000 | 266500 | 265500 | 578 |
| 450 | 20240619 | 112700 | 28340309500 | 266000 | 266500 | 266500 | 266000 | 740 |
| 451 | 20240619 | 112600 | 28143461500 | 266500 | 266000 | 266500 | 266000 | 107 |
| 452 | 20240619 | 112500 | 28114988000 | 266000 | 266000 | 266500 | 266000 | 138 |
| 453 | 20240619 | 112400 | 28078278000 | 266500 | 266000 | 266500 | 266000 | 377 |
| 454 | 20240619 | 112300 | 27977954500 | 266000 | 266000 | 266500 | 266000 | 287 |
| 455 | 20240619 | 112200 | 27901529000 | 266500 | 267000 | 267000 | 266000 | 1224 |
| 456 | 20240619 | 112100 | 27575324500 | 267000 | 267000 | 267000 | 266500 | 86 |
| 457 | 20240619 | 112000 | 27552367500 | 267000 | 267000 | 267000 | 266500 | 205 |
| 458 | 20240619 | 111900 | 27497688000 | 267000 | 266500 | 267000 | 266500 | 190 |
| 459 | 20240619 | 111800 | 27446967000 | 267000 | 266500 | 267000 | 266500 | 116 |
| 460 | 20240619 | 111700 | 27416046000 | 267000 | 267000 | 267000 | 266500 | 305 |
| 461 | 20240619 | 111600 | 27334616500 | 267000 | 266500 | 267000 | 266500 | 129 |
| 462 | 20240619 | 111500 | 27300232000 | 266500 | 266500 | 267000 | 266500 | 212 |
| 463 | 20240619 | 111400 | 27243693000 | 266500 | 267000 | 267000 | 266500 | 72 |
| 464 | 20240619 | 111300 | 27224488500 | 267000 | 266500 | 267000 | 266500 | 102 |
| 465 | 20240619 | 111200 | 27197296000 | 266500 | 267000 | 267500 | 266500 | 1715 |
| 466 | 20240619 | 111100 | 26739434000 | 267000 | 267500 | 267500 | 267000 | 383 |
| 467 | 20240619 | 111000 | 26637121500 | 267500 | 267000 | 267500 | 267000 | 56 |
| 468 | 20240619 | 110900 | 26622148000 | 267000 | 267000 | 267500 | 267000 | 282 |
| 469 | 20240619 | 110800 | 26546767000 | 267000 | 267500 | 267500 | 267000 | 241 |
| 470 | 20240619 | 110700 | 26482378500 | 267500 | 267000 | 267500 | 267000 | 105 |
| 471 | 20240619 | 110600 | 26454319500 | 267500 | 267000 | 267500 | 267000 | 205 |
| 472 | 20240619 | 110500 | 26399545500 | 267500 | 267000 | 267500 | 267000 | 432 |
| 473 | 20240619 | 110400 | 26284084500 | 267500 | 267000 | 267500 | 267000 | 152 |
| 474 | 20240619 | 110300 | 26243433500 | 267500 | 267500 | 267500 | 267000 | 91 |
| 475 | 20240619 | 110200 | 26219109500 | 267000 | 267000 | 267500 | 267000 | 166 |
| 476 | 20240619 | 110100 | 26174768000 | 267500 | 267000 | 267500 | 267000 | 133 |
| 477 | 20240619 | 110000 | 26139228000 | 267500 | 267000 | 267500 | 267000 | 44 |
| 478 | 20240619 | 105900 | 26127464500 | 267000 | 267000 | 267500 | 267000 | 191 |
| 479 | 20240619 | 105800 | 26076432000 | 267500 | 267500 | 267500 | 267000 | 136 |
| 480 | 20240619 | 105700 | 26040074500 | 267500 | 267500 | 267500 | 267000 | 114 |
| 481 | 20240619 | 105600 | 26009591500 | 267500 | 267500 | 267500 | 267000 | 224 |
| 482 | 20240619 | 105500 | 25949721000 | 267500 | 267000 | 267500 | 267000 | 87 |
| 483 | 20240619 | 105400 | 25926462500 | 267500 | 267000 | 267500 | 267000 | 120 |
| 484 | 20240619 | 105300 | 25894369000 | 267500 | 267500 | 267500 | 267000 | 110 |
| 485 | 20240619 | 105200 | 25864950000 | 267500 | 267500 | 267500 | 267000 | 129 |
| 486 | 20240619 | 105100 | 25830492000 | 267500 | 267500 | 267500 | 267000 | 496 |
| 487 | 20240619 | 105000 | 25698015500 | 267000 | 267500 | 267500 | 267000 | 200 |
| 488 | 20240619 | 104900 | 25644586500 | 267500 | 267500 | 267500 | 267000 | 143 |
| 489 | 20240619 | 104800 | 25606352500 | 267500 | 267500 | 267500 | 267000 | 151 |
| 490 | 20240619 | 104700 | 25565971000 | 267500 | 267500 | 267500 | 267000 | 187 |
| 491 | 20240619 | 104600 | 25516002500 | 267000 | 267000 | 267500 | 267000 | 128 |
| 492 | 20240619 | 104500 | 25481801500 | 267500 | 267000 | 267500 | 267000 | 133 |
| 493 | 20240619 | 104400 | 25446227500 | 267000 | 267000 | 267500 | 267000 | 50 |
| 494 | 20240619 | 104300 | 25432872000 | 267000 | 267000 | 267500 | 267000 | 206 |
| 495 | 20240619 | 104200 | 25377846500 | 267000 | 267500 | 267500 | 267000 | 78 |
| 496 | 20240619 | 104100 | 25357008500 | 267500 | 267000 | 267500 | 267000 | 25 |
| 497 | 20240619 | 104000 | 25350331000 | 267000 | 267500 | 267500 | 267000 | 145 |
| 498 | 20240619 | 103900 | 25311597500 | 267000 | 267000 | 267500 | 267000 | 99 |
| 499 | 20240619 | 103800 | 25285150000 | 267000 | 267000 | 267500 | 267000 | 239 |
| 500 | 20240619 | 103700 | 25221333000 | 267500 | 267500 | 267500 | 267000 | 199 |
| 501 | 20240619 | 103600 | 25168189000 | 267000 | 267000 | 267500 | 267000 | 28 |
| 502 | 20240619 | 103500 | 25160707000 | 267000 | 267000 | 267500 | 267000 | 570 |
| 503 | 20240619 | 103400 | 25008509500 | 267500 | 267000 | 267500 | 267000 | 225 |
| 504 | 20240619 | 103300 | 24948380500 | 267000 | 267000 | 267500 | 267000 | 150 |
| 505 | 20240619 | 103200 | 24908259000 | 267500 | 267000 | 267500 | 266500 | 158 |
| 506 | 20240619 | 103100 | 24866031000 | 267000 | 267500 | 268000 | 267000 | 2511 |
| 507 | 20240619 | 103000 | 24194414000 | 267500 | 267500 | 267500 | 267000 | 530 |
| 508 | 20240619 | 102900 | 24052770000 | 267000 | 267000 | 267500 | 267000 | 180 |
| 509 | 20240619 | 102800 | 24004627000 | 267000 | 267000 | 267500 | 267000 | 315 |
| 510 | 20240619 | 102700 | 23920483000 | 267000 | 267500 | 267500 | 267000 | 118 |
| 511 | 20240619 | 102600 | 23888930500 | 267000 | 267000 | 267500 | 267000 | 123 |
| 512 | 20240619 | 102500 | 23856033500 | 267500 | 267000 | 267500 | 267000 | 317 |
| 513 | 20240619 | 102400 | 23771358000 | 267000 | 267500 | 267500 | 267000 | 650 |
| 514 | 20240619 | 102300 | 23597723500 | 267000 | 267000 | 267500 | 267000 | 249 |
| 515 | 20240619 | 102200 | 23531177500 | 267000 | 267000 | 267500 | 267000 | 201 |
| 516 | 20240619 | 102100 | 23477462500 | 267500 | 267000 | 267500 | 267000 | 358 |
| 517 | 20240619 | 102000 | 23381808500 | 267000 | 266500 | 267500 | 266500 | 1075 |
| 518 | 20240619 | 101900 | 23094884000 | 266500 | 266500 | 267000 | 266500 | 379 |
| 519 | 20240619 | 101800 | 22993816000 | 266500 | 267000 | 267000 | 266500 | 274 |
| 520 | 20240619 | 101700 | 22920705500 | 266500 | 268000 | 268000 | 266500 | 900 |
| 521 | 20240619 | 101600 | 22680222500 | 267500 | 267500 | 268000 | 267500 | 195 |
| 522 | 20240619 | 101500 | 22627988500 | 267500 | 268000 | 268000 | 267500 | 295 |
| 523 | 20240619 | 101400 | 22548983000 | 268000 | 268000 | 268500 | 267500 | 290 |
| 524 | 20240619 | 101300 | 22471261500 | 267500 | 268000 | 268500 | 267500 | 499 |
| 525 | 20240619 | 101200 | 22337533500 | 268000 | 268000 | 268500 | 267500 | 997 |
| 526 | 20240619 | 101100 | 22070321500 | 268000 | 268000 | 268000 | 267500 | 408 |
| 527 | 20240619 | 101000 | 21960981000 | 268000 | 268000 | 268000 | 267500 | 259 |
| 528 | 20240619 | 100900 | 21891590500 | 267500 | 267500 | 268000 | 267500 | 385 |
| 529 | 20240619 | 100800 | 21788540000 | 267500 | 267500 | 268000 | 267500 | 697 |
| 530 | 20240619 | 100700 | 21602029500 | 267000 | 267000 | 267500 | 267000 | 120 |
| 531 | 20240619 | 100600 | 21569932000 | 267500 | 267500 | 267500 | 267000 | 299 |
| 532 | 20240619 | 100500 | 21490001500 | 267500 | 266500 | 267500 | 266500 | 466 |
| 533 | 20240619 | 100400 | 21365553500 | 266500 | 266500 | 267000 | 266500 | 154 |
| 534 | 20240619 | 100300 | 21324447500 | 267000 | 266500 | 267000 | 266500 | 301 |
| 535 | 20240619 | 100200 | 21244149000 | 266500 | 266000 | 266500 | 266000 | 342 |
| 536 | 20240619 | 100100 | 21153027000 | 266500 | 266000 | 266500 | 266000 | 283 |
| 537 | 20240619 | 100000 | 21077622500 | 266500 | 266000 | 266500 | 266000 | 841 |
| 538 | 20240619 | 095900 | 20853614500 | 266500 | 266000 | 266500 | 266000 | 121 |
| 539 | 20240619 | 095800 | 20821391500 | 266000 | 266000 | 266500 | 266000 | 142 |
| 540 | 20240619 | 095700 | 20783593500 | 266500 | 266000 | 266500 | 266000 | 146 |
| 541 | 20240619 | 095600 | 20744734500 | 266000 | 266500 | 266500 | 266000 | 159 |
| 542 | 20240619 | 095500 | 20702408000 | 266500 | 266000 | 266500 | 266000 | 80 |
| 543 | 20240619 | 095400 | 20681124500 | 266000 | 266000 | 266500 | 266000 | 93 |
| 544 | 20240619 | 095300 | 20656379000 | 266000 | 266000 | 266500 | 266000 | 632 |
| 545 | 20240619 | 095200 | 20488244500 | 266000 | 266000 | 266500 | 266000 | 974 |
| 546 | 20240619 | 095100 | 20229121500 | 266000 | 265500 | 266000 | 265500 | 202 |
| 547 | 20240619 | 095000 | 20175431500 | 265500 | 265500 | 266000 | 265500 | 299 |
| 548 | 20240619 | 094900 | 20096029000 | 266000 | 266000 | 266000 | 265500 | 1038 |
| 549 | 20240619 | 094800 | 19819962500 | 266000 | 266000 | 266500 | 266000 | 355 |
| 550 | 20240619 | 094700 | 19725392000 | 266500 | 266000 | 266500 | 266000 | 244 |
| 551 | 20240619 | 094600 | 19660407000 | 266500 | 266000 | 266500 | 266000 | 694 |
| 552 | 20240619 | 094500 | 19475586000 | 266000 | 267000 | 267500 | 266000 | 1945 |
| 553 | 20240619 | 094400 | 18956454500 | 267000 | 267000 | 267500 | 266500 | 1002 |
| 554 | 20240619 | 094300 | 18689016000 | 267000 | 267000 | 267500 | 267000 | 533 |
| 555 | 20240619 | 094200 | 18546702000 | 267000 | 266000 | 267500 | 266000 | 1369 |
| 556 | 20240619 | 094100 | 18181441500 | 266500 | 266500 | 266500 | 266000 | 885 |
| 557 | 20240619 | 094000 | 17945916500 | 266500 | 266500 | 266500 | 266000 | 353 |
| 558 | 20240619 | 093900 | 17851870000 | 266500 | 266500 | 267000 | 266000 | 750 |
| 559 | 20240619 | 093800 | 17651968000 | 266500 | 267000 | 267500 | 266500 | 1056 |
| 560 | 20240619 | 093700 | 17370064000 | 267000 | 267500 | 267500 | 267000 | 201 |
| 561 | 20240619 | 093600 | 17316380500 | 267000 | 267000 | 267500 | 267000 | 205 |
| 562 | 20240619 | 093500 | 17261633500 | 267000 | 267500 | 267500 | 267000 | 455 |
| 563 | 20240619 | 093400 | 17140000500 | 267500 | 267500 | 267500 | 266000 | 3414 |
| 564 | 20240619 | 093300 | 16229197000 | 268000 | 268000 | 268500 | 267000 | 976 |
| 565 | 20240619 | 093200 | 15967827500 | 268000 | 268000 | 268500 | 268000 | 484 |
| 566 | 20240619 | 093100 | 15838053500 | 268000 | 267500 | 268000 | 267500 | 341 |
| 567 | 20240619 | 093000 | 15746706000 | 268000 | 268000 | 268000 | 267500 | 725 |
| 568 | 20240619 | 092900 | 15552458500 | 268000 | 268000 | 268500 | 267500 | 745 |
| 569 | 20240619 | 092800 | 15352689500 | 268000 | 268000 | 268000 | 267500 | 452 |
| 570 | 20240619 | 092700 | 15231650500 | 268000 | 267000 | 268000 | 267000 | 763 |
| 571 | 20240619 | 092600 | 15027605500 | 267000 | 267500 | 267500 | 267000 | 412 |
| 572 | 20240619 | 092500 | 14917501500 | 267000 | 267500 | 267500 | 267000 | 932 |
| 573 | 20240619 | 092400 | 14668254000 | 267500 | 267000 | 267500 | 267000 | 303 |
| 574 | 20240619 | 092300 | 14587268500 | 267000 | 267000 | 267500 | 266500 | 321 |
| 575 | 20240619 | 092200 | 14501601000 | 266500 | 267000 | 267500 | 266500 | 1317 |
| 576 | 20240619 | 092100 | 14149949000 | 267000 | 267500 | 267500 | 266000 | 1908 |
| 577 | 20240619 | 092000 | 13640903000 | 267500 | 268500 | 268500 | 267000 | 3203 |
| 578 | 20240619 | 091900 | 12782570000 | 269000 | 269000 | 270000 | 268500 | 2850 |
| 579 | 20240619 | 091800 | 12015066000 | 269000 | 269500 | 270000 | 269000 | 5324 |
| 580 | 20240619 | 091700 | 10578679500 | 269500 | 269500 | 270000 | 268500 | 3600 |
| 581 | 20240619 | 091600 | 9608854500 | 269500 | 268500 | 269500 | 268500 | 4857 |
| 582 | 20240619 | 091500 | 8301685000 | 268500 | 268000 | 268500 | 267500 | 1680 |
| 583 | 20240619 | 091400 | 7851008000 | 268000 | 267500 | 268000 | 267000 | 825 |
| 584 | 20240619 | 091300 | 7630292500 | 267500 | 267000 | 267500 | 266500 | 512 |
| 585 | 20240619 | 091200 | 7493599000 | 266500 | 266000 | 266500 | 266000 | 3400 |
| 586 | 20240619 | 091100 | 6588549500 | 266000 | 266500 | 267000 | 266000 | 434 |
| 587 | 20240619 | 091000 | 6473073000 | 266500 | 268000 | 268000 | 266500 | 1697 |
| 588 | 20240619 | 090900 | 6020288000 | 267500 | 268000 | 268000 | 267000 | 2321 |
| 589 | 20240619 | 090800 | 5399435500 | 268000 | 268000 | 268000 | 267500 | 932 |
| 590 | 20240619 | 090700 | 5149722000 | 267500 | 267000 | 268000 | 266500 | 1732 |
| 591 | 20240619 | 090600 | 4686837000 | 266500 | 267000 | 267500 | 266500 | 934 |
| 592 | 20240619 | 090500 | 4437685000 | 267000 | 265500 | 267000 | 265500 | 1439 |
| 593 | 20240619 | 090400 | 4054595000 | 265500 | 265500 | 266000 | 265500 | 1074 |
| 594 | 20240619 | 090300 | 3769388000 | 266000 | 265000 | 267500 | 265000 | 5018 |
| 595 | 20240619 | 090200 | 2434386000 | 265000 | 265500 | 266000 | 265000 | 3260 |
| 596 | 20240619 | 090100 | 1569455500 | 265500 | 265500 | 266500 | 265500 | 2114 |
| 597 | 20240619 | 090000 | 1007709500 | 265000 | 264500 | 266500 | 264000 | 3535 |