35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 185400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 7201 |
| 3 | 20240626 | 185300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 4 | 20240626 | 185200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 5 | 20240626 | 185100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 6 | 20240626 | 185000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 7 | 20240626 | 184900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 8 | 20240626 | 184800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 9 | 20240626 | 184700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 10 | 20240626 | 184600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 11 | 20240626 | 184500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 12 | 20240626 | 184400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 13 | 20240626 | 184300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 14 | 20240626 | 184200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 15 | 20240626 | 184100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 16 | 20240626 | 184000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 17 | 20240626 | 183900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 18 | 20240626 | 183800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 19 | 20240626 | 183700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 20 | 20240626 | 183600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 21 | 20240626 | 183500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 22 | 20240626 | 183400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 23 | 20240626 | 183300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 24 | 20240626 | 183200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 25 | 20240626 | 183100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 26 | 20240626 | 183000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 27 | 20240626 | 182900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 28 | 20240626 | 182800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 29 | 20240626 | 182700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 30 | 20240626 | 182600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 31 | 20240626 | 182500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 32 | 20240626 | 182400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 7201 |
| 33 | 20240626 | 182300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 34 | 20240626 | 182200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 35 | 20240626 | 182100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 36 | 20240626 | 182000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 37 | 20240626 | 181900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 38 | 20240626 | 181800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 39 | 20240626 | 181700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 40 | 20240626 | 181600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 41 | 20240626 | 181500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 42 | 20240626 | 181400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 43 | 20240626 | 181300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 44 | 20240626 | 181200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 45 | 20240626 | 181100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 46 | 20240626 | 181000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 47 | 20240626 | 180900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 48 | 20240626 | 180800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 49 | 20240626 | 180700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 50 | 20240626 | 180600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 51 | 20240626 | 180500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 52 | 20240626 | 180400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 53 | 20240626 | 180300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 54 | 20240626 | 180200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 55 | 20240626 | 180100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 56 | 20240626 | 180000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 57 | 20240626 | 175900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 58 | 20240626 | 175800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 59 | 20240626 | 175700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 60 | 20240626 | 175600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 61 | 20240626 | 175500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 62 | 20240626 | 175400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 7201 |
| 63 | 20240626 | 175300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 64 | 20240626 | 175200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 65 | 20240626 | 175100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 66 | 20240626 | 175000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 67 | 20240626 | 174900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 68 | 20240626 | 174800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 69 | 20240626 | 174700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 70 | 20240626 | 174600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 71 | 20240626 | 174500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 72 | 20240626 | 174400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 73 | 20240626 | 174300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 74 | 20240626 | 174200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 75 | 20240626 | 174100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 76 | 20240626 | 174000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 77 | 20240626 | 173900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 78 | 20240626 | 173800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 79 | 20240626 | 173700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 80 | 20240626 | 173600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 81 | 20240626 | 173500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 82 | 20240626 | 173400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 83 | 20240626 | 173300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 84 | 20240626 | 173200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 85 | 20240626 | 173100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 86 | 20240626 | 173000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 87 | 20240626 | 172900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 88 | 20240626 | 172800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 89 | 20240626 | 172700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 90 | 20240626 | 172600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 91 | 20240626 | 172500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 92 | 20240626 | 172400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 7201 |
| 93 | 20240626 | 172300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 94 | 20240626 | 172200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 95 | 20240626 | 172100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 96 | 20240626 | 172000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 97 | 20240626 | 171900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 98 | 20240626 | 171800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 99 | 20240626 | 171700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 100 | 20240626 | 171600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 101 | 20240626 | 171500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 102 | 20240626 | 171400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 103 | 20240626 | 171300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 104 | 20240626 | 171200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 105 | 20240626 | 171100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 106 | 20240626 | 171000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 107 | 20240626 | 170900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 108 | 20240626 | 170800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 109 | 20240626 | 170700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 110 | 20240626 | 170600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 111 | 20240626 | 170500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 112 | 20240626 | 170400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 113 | 20240626 | 170300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 114 | 20240626 | 170200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 115 | 20240626 | 170100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 116 | 20240626 | 170000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 117 | 20240626 | 165900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 118 | 20240626 | 165800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 119 | 20240626 | 165700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 120 | 20240626 | 165600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 121 | 20240626 | 165500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 122 | 20240626 | 165400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 7201 |
| 123 | 20240626 | 165300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 124 | 20240626 | 165200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 125 | 20240626 | 165100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 126 | 20240626 | 165000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 127 | 20240626 | 164900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 128 | 20240626 | 164800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 129 | 20240626 | 164700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 130 | 20240626 | 164600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 131 | 20240626 | 164500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 132 | 20240626 | 164400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 133 | 20240626 | 164300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 134 | 20240626 | 164200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 135 | 20240626 | 164100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 136 | 20240626 | 164000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 137 | 20240626 | 163900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 138 | 20240626 | 163800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 139 | 20240626 | 163700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 140 | 20240626 | 163600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 141 | 20240626 | 163500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 142 | 20240626 | 163400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 143 | 20240626 | 163300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 144 | 20240626 | 163200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 145 | 20240626 | 163100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 146 | 20240626 | 163000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 147 | 20240626 | 162900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 148 | 20240626 | 162800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 149 | 20240626 | 162700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 150 | 20240626 | 162600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 151 | 20240626 | 162500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 152 | 20240626 | 162400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 7201 |
| 153 | 20240626 | 162300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 154 | 20240626 | 162200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 155 | 20240626 | 162100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 156 | 20240626 | 162000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 157 | 20240626 | 161900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 158 | 20240626 | 161800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 159 | 20240626 | 161700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 160 | 20240626 | 161600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 161 | 20240626 | 161500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 162 | 20240626 | 161400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 163 | 20240626 | 161300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 164 | 20240626 | 161200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 165 | 20240626 | 161100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 166 | 20240626 | 161000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 167 | 20240626 | 160900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 168 | 20240626 | 160800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 169 | 20240626 | 160700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 170 | 20240626 | 160600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 171 | 20240626 | 160500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 172 | 20240626 | 160400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 173 | 20240626 | 160300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 174 | 20240626 | 160200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 175 | 20240626 | 160100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 176 | 20240626 | 160000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 177 | 20240626 | 155900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 178 | 20240626 | 155800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 179 | 20240626 | 155700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 180 | 20240626 | 155600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 181 | 20240626 | 155500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 182 | 20240626 | 155400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 7201 |
| 183 | 20240626 | 155300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 184 | 20240626 | 155200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 185 | 20240626 | 155100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 186 | 20240626 | 155000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 187 | 20240626 | 154900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 188 | 20240626 | 154800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 189 | 20240626 | 154700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 190 | 20240626 | 154600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 191 | 20240626 | 154500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 192 | 20240626 | 154400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 193 | 20240626 | 154300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 194 | 20240626 | 154200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 195 | 20240626 | 154100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 196 | 20240626 | 154000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 197 | 20240626 | 153900 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 198 | 20240626 | 153800 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 199 | 20240626 | 153700 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 200 | 20240626 | 153600 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 201 | 20240626 | 153500 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 202 | 20240626 | 153400 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 203 | 20240626 | 153300 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 204 | 20240626 | 153200 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 205 | 20240626 | 153100 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 206 | 20240626 | 153000 | 96907034100 | 202000 | 202000 | 202000 | 202000 | 7201 |
| 207 | 20240626 | 152900 | 95452432100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 208 | 20240626 | 152800 | 95452432100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 209 | 20240626 | 152700 | 95452432100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 210 | 20240626 | 152600 | 95452432100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 211 | 20240626 | 152500 | 95452432100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 212 | 20240626 | 152400 | 95452432100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 213 | 20240626 | 152300 | 95452432100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 214 | 20240626 | 152200 | 95452432100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 215 | 20240626 | 152100 | 95452432100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 216 | 20240626 | 152000 | 95452432100 | 202000 | 202000 | 202000 | 202000 | 0 |
| 217 | 20240626 | 151900 | 95452432100 | 202000 | 201500 | 202000 | 201000 | 2893 |
| 218 | 20240626 | 151800 | 94869717100 | 201500 | 201500 | 201500 | 201000 | 575 |
| 219 | 20240626 | 151700 | 94754045100 | 201500 | 201500 | 201500 | 201000 | 528 |
| 220 | 20240626 | 151600 | 94647771600 | 201000 | 201000 | 201500 | 201000 | 894 |
| 221 | 20240626 | 151500 | 94468016100 | 201000 | 201500 | 201500 | 201000 | 222 |
| 222 | 20240626 | 151400 | 94423337600 | 201500 | 201500 | 201500 | 201000 | 385 |
| 223 | 20240626 | 151300 | 94345884100 | 201000 | 201500 | 201500 | 201000 | 685 |
| 224 | 20240626 | 151200 | 94208140100 | 201000 | 201000 | 201500 | 200500 | 1054 |
| 225 | 20240626 | 151100 | 93996268100 | 200500 | 201500 | 201500 | 200500 | 356 |
| 226 | 20240626 | 151000 | 93924729600 | 201000 | 202000 | 202000 | 200500 | 1448 |
| 227 | 20240626 | 150900 | 93633589100 | 201500 | 201500 | 202000 | 201000 | 812 |
| 228 | 20240626 | 150800 | 93469951600 | 201500 | 201500 | 202000 | 201500 | 175 |
| 229 | 20240626 | 150700 | 93434661600 | 202000 | 202000 | 202000 | 201500 | 582 |
| 230 | 20240626 | 150600 | 93317373100 | 201500 | 202000 | 202000 | 201000 | 1464 |
| 231 | 20240626 | 150500 | 93022303100 | 201500 | 201500 | 202000 | 201500 | 718 |
| 232 | 20240626 | 150400 | 92877555600 | 201500 | 201500 | 202000 | 201500 | 583 |
| 233 | 20240626 | 150300 | 92760041600 | 201500 | 201500 | 202000 | 201500 | 725 |
| 234 | 20240626 | 150200 | 92613853100 | 201500 | 202000 | 202000 | 201500 | 660 |
| 235 | 20240626 | 150100 | 92480616100 | 202000 | 201500 | 202000 | 201500 | 449 |
| 236 | 20240626 | 150000 | 92389948100 | 201500 | 201000 | 202000 | 201000 | 1348 |
| 237 | 20240626 | 145900 | 92118337600 | 201000 | 201500 | 201500 | 201000 | 1232 |
| 238 | 20240626 | 145800 | 91870262100 | 202000 | 201500 | 202000 | 201500 | 540 |
| 239 | 20240626 | 145700 | 91761250600 | 202000 | 201500 | 202000 | 201500 | 344 |
| 240 | 20240626 | 145600 | 91691897600 | 202000 | 201500 | 202000 | 201500 | 942 |
| 241 | 20240626 | 145500 | 91501908100 | 201500 | 202000 | 202000 | 201500 | 369 |
| 242 | 20240626 | 145400 | 91427404100 | 202000 | 202000 | 202500 | 201500 | 668 |
| 243 | 20240626 | 145300 | 91292505600 | 202000 | 202500 | 202500 | 202000 | 391 |
| 244 | 20240626 | 145200 | 91213479600 | 202500 | 202000 | 202500 | 202000 | 556 |
| 245 | 20240626 | 145100 | 91100961600 | 202500 | 202000 | 202500 | 202000 | 276 |
| 246 | 20240626 | 145000 | 91045153100 | 202000 | 202000 | 202500 | 201500 | 1090 |
| 247 | 20240626 | 144900 | 90824873100 | 202000 | 201500 | 202000 | 201500 | 829 |
| 248 | 20240626 | 144800 | 90657731100 | 201500 | 202000 | 202500 | 201500 | 631 |
| 249 | 20240626 | 144700 | 90530387600 | 202000 | 202500 | 202500 | 202000 | 823 |
| 250 | 20240626 | 144600 | 90364077600 | 202000 | 202000 | 202500 | 201500 | 1593 |
| 251 | 20240626 | 144500 | 90042366600 | 201500 | 202000 | 202000 | 201500 | 1463 |
| 252 | 20240626 | 144400 | 89747454600 | 201500 | 201500 | 202000 | 201500 | 494 |
| 253 | 20240626 | 144300 | 89647803100 | 202000 | 202000 | 202000 | 201500 | 367 |
| 254 | 20240626 | 144200 | 89573683100 | 202000 | 202000 | 202500 | 201500 | 727 |
| 255 | 20240626 | 144100 | 89426843600 | 202000 | 202500 | 202500 | 202000 | 672 |
| 256 | 20240626 | 144000 | 89290813600 | 202500 | 202000 | 202500 | 201000 | 1958 |
| 257 | 20240626 | 143900 | 88895691100 | 202000 | 202500 | 202500 | 202000 | 459 |
| 258 | 20240626 | 143800 | 88802886100 | 203000 | 202500 | 203000 | 202500 | 480 |
| 259 | 20240626 | 143700 | 88705653600 | 202500 | 203000 | 203000 | 202500 | 910 |
| 260 | 20240626 | 143600 | 88521028100 | 202500 | 203000 | 203500 | 202500 | 2647 |
| 261 | 20240626 | 143500 | 87983659600 | 203500 | 203500 | 203500 | 203000 | 1809 |
| 262 | 20240626 | 143400 | 87615745600 | 203500 | 202500 | 203500 | 202500 | 4146 |
| 263 | 20240626 | 143300 | 86773997600 | 203000 | 202000 | 203000 | 202000 | 3741 |
| 264 | 20240626 | 143200 | 86016077100 | 202000 | 202500 | 202500 | 202000 | 669 |
| 265 | 20240626 | 143100 | 85880662100 | 202500 | 202500 | 202500 | 202000 | 631 |
| 266 | 20240626 | 143000 | 85753018100 | 202500 | 202000 | 202500 | 202000 | 1511 |
| 267 | 20240626 | 142900 | 85447467100 | 202000 | 202000 | 202500 | 202000 | 1118 |
| 268 | 20240626 | 142800 | 85221476600 | 202500 | 202000 | 202500 | 202000 | 819 |
| 269 | 20240626 | 142700 | 85055775600 | 202500 | 201000 | 202500 | 201000 | 9721 |
| 270 | 20240626 | 142600 | 83094131600 | 201500 | 201500 | 201500 | 201000 | 826 |
| 271 | 20240626 | 142500 | 82927705600 | 201000 | 201000 | 201500 | 201000 | 535 |
| 272 | 20240626 | 142400 | 82819965600 | 201500 | 201000 | 201500 | 201000 | 1026 |
| 273 | 20240626 | 142300 | 82613429600 | 201500 | 201000 | 201500 | 200500 | 314 |
| 274 | 20240626 | 142200 | 82550226100 | 201000 | 201000 | 201500 | 200500 | 2950 |
| 275 | 20240626 | 142100 | 81957213600 | 200500 | 200500 | 201000 | 200500 | 1224 |
| 276 | 20240626 | 142000 | 81711344100 | 200500 | 200500 | 201000 | 200500 | 416 |
| 277 | 20240626 | 141900 | 81627853600 | 200500 | 200500 | 201000 | 200500 | 276 |
| 278 | 20240626 | 141800 | 81572464100 | 201000 | 200500 | 201000 | 200500 | 157 |
| 279 | 20240626 | 141700 | 81540955100 | 201000 | 200500 | 201000 | 200500 | 198 |
| 280 | 20240626 | 141600 | 81501212600 | 200500 | 200500 | 201000 | 200500 | 192 |
| 281 | 20240626 | 141500 | 81462684600 | 201000 | 200500 | 201000 | 200500 | 114 |
| 282 | 20240626 | 141400 | 81439784600 | 200500 | 200000 | 201000 | 200000 | 3029 |
| 283 | 20240626 | 141300 | 80831896100 | 200500 | 200000 | 200500 | 200000 | 287 |
| 284 | 20240626 | 141200 | 80774471600 | 200500 | 200000 | 200500 | 200000 | 171 |
| 285 | 20240626 | 141100 | 80740240100 | 200500 | 200000 | 200500 | 200000 | 149 |
| 286 | 20240626 | 141000 | 80710417600 | 200000 | 200500 | 200500 | 200000 | 237 |
| 287 | 20240626 | 140900 | 80662915600 | 200000 | 200500 | 200500 | 200000 | 148 |
| 288 | 20240626 | 140800 | 80633295100 | 200000 | 200000 | 200500 | 200000 | 130 |
| 289 | 20240626 | 140700 | 80607276600 | 200000 | 200000 | 200500 | 200000 | 262 |
| 290 | 20240626 | 140600 | 80554810100 | 200500 | 200000 | 200500 | 200000 | 314 |
| 291 | 20240626 | 140500 | 80492004600 | 200500 | 199900 | 200500 | 199900 | 343 |
| 292 | 20240626 | 140400 | 80423392600 | 199900 | 200000 | 200500 | 199900 | 265 |
| 293 | 20240626 | 140300 | 80370382900 | 200000 | 200000 | 200500 | 200000 | 134 |
| 294 | 20240626 | 140200 | 80343563400 | 200000 | 200000 | 200500 | 199900 | 212 |
| 295 | 20240626 | 140100 | 80301134800 | 200500 | 200000 | 200500 | 199900 | 2466 |
| 296 | 20240626 | 140000 | 79807934800 | 200000 | 200000 | 200500 | 200000 | 149 |
| 297 | 20240626 | 135900 | 79778106800 | 200500 | 200500 | 200500 | 200000 | 151 |
| 298 | 20240626 | 135800 | 79747882800 | 199900 | 200000 | 200500 | 199900 | 859 |
| 299 | 20240626 | 135700 | 79576089100 | 200000 | 200000 | 200500 | 199800 | 399 |
| 300 | 20240626 | 135600 | 79496315200 | 200000 | 199900 | 200500 | 199800 | 435 |
| 301 | 20240626 | 135500 | 79409250100 | 199800 | 200000 | 200500 | 199800 | 535 |
| 302 | 20240626 | 135400 | 79302256000 | 200000 | 200500 | 200500 | 200000 | 248 |
| 303 | 20240626 | 135300 | 79252622500 | 200000 | 200000 | 200500 | 199900 | 329 |
| 304 | 20240626 | 135200 | 79186801000 | 200000 | 200500 | 200500 | 199900 | 470 |
| 305 | 20240626 | 135100 | 79092778300 | 200000 | 200500 | 200500 | 200000 | 1341 |
| 306 | 20240626 | 135000 | 78824510800 | 200000 | 200000 | 200500 | 200000 | 299 |
| 307 | 20240626 | 134900 | 78764681300 | 200000 | 200000 | 201000 | 200000 | 286 |
| 308 | 20240626 | 134800 | 78707402800 | 200000 | 200500 | 201000 | 200000 | 367 |
| 309 | 20240626 | 134700 | 78633862800 | 200500 | 201000 | 201000 | 200000 | 1127 |
| 310 | 20240626 | 134600 | 78407922300 | 200500 | 201000 | 201500 | 200500 | 1781 |
| 311 | 20240626 | 134500 | 78050112300 | 201000 | 201000 | 201500 | 201000 | 271 |
| 312 | 20240626 | 134400 | 77995594300 | 201000 | 201000 | 201500 | 201000 | 185 |
| 313 | 20240626 | 134300 | 77958373300 | 201000 | 201000 | 201500 | 201000 | 266 |
| 314 | 20240626 | 134200 | 77904851800 | 201000 | 201000 | 201500 | 201000 | 389 |
| 315 | 20240626 | 134100 | 77826628300 | 201000 | 201500 | 201500 | 201000 | 584 |
| 316 | 20240626 | 134000 | 77709006300 | 201500 | 201500 | 201500 | 201000 | 275 |
| 317 | 20240626 | 133900 | 77653693800 | 201000 | 201000 | 201500 | 201000 | 207 |
| 318 | 20240626 | 133800 | 77612047800 | 201000 | 202000 | 202000 | 201000 | 1784 |
| 319 | 20240626 | 133700 | 77252470300 | 202000 | 201500 | 202000 | 201500 | 278 |
| 320 | 20240626 | 133600 | 77196367800 | 202000 | 201500 | 202000 | 201000 | 2844 |
| 321 | 20240626 | 133500 | 76623257300 | 201500 | 201500 | 201500 | 201000 | 406 |
| 322 | 20240626 | 133400 | 76541600800 | 201000 | 201500 | 201500 | 201000 | 227 |
| 323 | 20240626 | 133300 | 76495931800 | 201500 | 201500 | 201500 | 201000 | 403 |
| 324 | 20240626 | 133200 | 76414905800 | 201500 | 201000 | 201500 | 201000 | 517 |
| 325 | 20240626 | 133100 | 76310951300 | 201000 | 201000 | 201500 | 201000 | 348 |
| 326 | 20240626 | 133000 | 76240945300 | 201000 | 201000 | 201500 | 201000 | 380 |
| 327 | 20240626 | 132900 | 76164446300 | 201000 | 201000 | 201500 | 201000 | 188 |
| 328 | 20240626 | 132800 | 76126616300 | 201500 | 201500 | 201500 | 201000 | 307 |
| 329 | 20240626 | 132700 | 76064782300 | 201000 | 201500 | 202000 | 201000 | 2029 |
| 330 | 20240626 | 132600 | 75655977800 | 201500 | 201000 | 201500 | 201000 | 460 |
| 331 | 20240626 | 132500 | 75563462300 | 201500 | 201000 | 201500 | 201000 | 352 |
| 332 | 20240626 | 132400 | 75492637300 | 201000 | 201500 | 201500 | 200500 | 1023 |
| 333 | 20240626 | 132300 | 75286921300 | 201000 | 201500 | 201500 | 201000 | 266 |
| 334 | 20240626 | 132200 | 75233377800 | 201500 | 202000 | 202000 | 201000 | 783 |
| 335 | 20240626 | 132100 | 75075554800 | 202000 | 201000 | 202000 | 201000 | 1261 |
| 336 | 20240626 | 132000 | 74821521300 | 201500 | 200000 | 201500 | 200000 | 5359 |
| 337 | 20240626 | 131900 | 73744583800 | 200000 | 200000 | 200500 | 200000 | 187 |
| 338 | 20240626 | 131800 | 73707172300 | 200000 | 200000 | 200500 | 200000 | 373 |
| 339 | 20240626 | 131700 | 73632493800 | 200000 | 200000 | 200500 | 200000 | 376 |
| 340 | 20240626 | 131600 | 73557176300 | 200000 | 200000 | 200500 | 199900 | 646 |
| 341 | 20240626 | 131500 | 73427950400 | 200000 | 200000 | 200500 | 200000 | 491 |
| 342 | 20240626 | 131400 | 73329742400 | 200000 | 200000 | 200500 | 200000 | 593 |
| 343 | 20240626 | 131300 | 73211035900 | 200000 | 200000 | 200500 | 200000 | 285 |
| 344 | 20240626 | 131200 | 73154008900 | 200500 | 199900 | 200500 | 199900 | 589 |
| 345 | 20240626 | 131100 | 73036216900 | 200000 | 200000 | 200500 | 199900 | 729 |
| 346 | 20240626 | 131000 | 72890362300 | 200000 | 200000 | 200500 | 199900 | 1057 |
| 347 | 20240626 | 130900 | 72678885500 | 200500 | 200000 | 200500 | 200000 | 388 |
| 348 | 20240626 | 130800 | 72601199500 | 200000 | 200500 | 200500 | 200000 | 1610 |
| 349 | 20240626 | 130700 | 72278505000 | 200500 | 199900 | 200500 | 199800 | 3058 |
| 350 | 20240626 | 130600 | 71667062300 | 199800 | 199700 | 199900 | 199700 | 1004 |
| 351 | 20240626 | 130500 | 71466488500 | 199700 | 199500 | 199800 | 199200 | 738 |
| 352 | 20240626 | 130400 | 71319169500 | 199500 | 199300 | 199500 | 199300 | 352 |
| 353 | 20240626 | 130300 | 71248971200 | 199300 | 199000 | 199400 | 198900 | 266 |
| 354 | 20240626 | 130200 | 71195988600 | 199000 | 199200 | 199400 | 198900 | 510 |
| 355 | 20240626 | 130100 | 71094341900 | 199000 | 198900 | 199200 | 198800 | 239 |
| 356 | 20240626 | 130000 | 71046778300 | 199000 | 199100 | 199100 | 198900 | 481 |
| 357 | 20240626 | 125900 | 70951061800 | 199100 | 199100 | 199200 | 199000 | 161 |
| 358 | 20240626 | 125800 | 70919006200 | 199100 | 199100 | 199200 | 199000 | 96 |
| 359 | 20240626 | 125700 | 70899892100 | 199000 | 199100 | 199200 | 199000 | 396 |
| 360 | 20240626 | 125600 | 70821061700 | 199100 | 198900 | 199100 | 198800 | 338 |
| 361 | 20240626 | 125500 | 70753798900 | 199000 | 198800 | 199100 | 198800 | 208 |
| 362 | 20240626 | 125400 | 70712432600 | 199100 | 198800 | 199100 | 198800 | 466 |
| 363 | 20240626 | 125300 | 70619738000 | 198800 | 198600 | 198800 | 198500 | 379 |
| 364 | 20240626 | 125200 | 70544460100 | 198600 | 198900 | 198900 | 198600 | 586 |
| 365 | 20240626 | 125100 | 70428016300 | 198900 | 199000 | 199000 | 198900 | 333 |
| 366 | 20240626 | 125000 | 70361772200 | 199000 | 199000 | 199100 | 198900 | 140 |
| 367 | 20240626 | 124900 | 70333913700 | 199000 | 199200 | 199200 | 199000 | 244 |
| 368 | 20240626 | 124800 | 70285345600 | 199200 | 199600 | 199600 | 199100 | 504 |
| 369 | 20240626 | 124700 | 70184829300 | 199600 | 199600 | 199700 | 199500 | 227 |
| 370 | 20240626 | 124600 | 70139520800 | 199600 | 199600 | 199600 | 199500 | 299 |
| 371 | 20240626 | 124500 | 70079846800 | 199500 | 199300 | 199600 | 199200 | 892 |
| 372 | 20240626 | 124400 | 69901940300 | 199200 | 199300 | 199300 | 199200 | 174 |
| 373 | 20240626 | 124300 | 69867265600 | 199300 | 199100 | 199300 | 199100 | 133 |
| 374 | 20240626 | 124200 | 69840771400 | 199200 | 199300 | 199300 | 199100 | 193 |
| 375 | 20240626 | 124100 | 69802317400 | 199200 | 199200 | 199300 | 199200 | 246 |
| 376 | 20240626 | 124000 | 69753310700 | 199300 | 199200 | 199400 | 199200 | 187 |
| 377 | 20240626 | 123900 | 69716041800 | 199100 | 199100 | 199200 | 199000 | 130 |
| 378 | 20240626 | 123800 | 69690153300 | 199100 | 199000 | 199100 | 198900 | 540 |
| 379 | 20240626 | 123700 | 69582700000 | 199000 | 199200 | 199300 | 199000 | 192 |
| 380 | 20240626 | 123600 | 69544463200 | 199400 | 199000 | 199400 | 198900 | 203 |
| 381 | 20240626 | 123500 | 69504046400 | 199000 | 199400 | 199500 | 198900 | 728 |
| 382 | 20240626 | 123400 | 69359072200 | 199300 | 199500 | 199600 | 199300 | 237 |
| 383 | 20240626 | 123300 | 69311790000 | 199500 | 199600 | 199600 | 199500 | 309 |
| 384 | 20240626 | 123200 | 69250126900 | 199600 | 199700 | 199800 | 199600 | 278 |
| 385 | 20240626 | 123100 | 69194612600 | 199700 | 199800 | 199900 | 199700 | 157 |
| 386 | 20240626 | 123000 | 69163249200 | 199800 | 199800 | 199900 | 199600 | 1324 |
| 387 | 20240626 | 122900 | 68898683100 | 199900 | 199800 | 199900 | 199700 | 313 |
| 388 | 20240626 | 122800 | 68836145400 | 199700 | 199900 | 200000 | 199700 | 441 |
| 389 | 20240626 | 122700 | 68748041100 | 199900 | 200000 | 200000 | 199800 | 643 |
| 390 | 20240626 | 122600 | 68619493100 | 200000 | 199700 | 200000 | 199700 | 1970 |
| 391 | 20240626 | 122500 | 68225646100 | 199600 | 199600 | 199700 | 199500 | 333 |
| 392 | 20240626 | 122400 | 68159155400 | 199600 | 199300 | 199700 | 199200 | 599 |
| 393 | 20240626 | 122300 | 68039662100 | 199400 | 199300 | 199500 | 199200 | 432 |
| 394 | 20240626 | 122200 | 67953528400 | 199200 | 199000 | 199400 | 198900 | 653 |
| 395 | 20240626 | 122100 | 67823464400 | 199100 | 199100 | 199100 | 198900 | 169 |
| 396 | 20240626 | 122000 | 67789833500 | 199100 | 198800 | 199100 | 198700 | 261 |
| 397 | 20240626 | 121900 | 67737923900 | 198900 | 198600 | 198900 | 198500 | 208 |
| 398 | 20240626 | 121800 | 67696598900 | 198600 | 198700 | 198800 | 198500 | 430 |
| 399 | 20240626 | 121700 | 67611193700 | 198700 | 198700 | 198800 | 198600 | 256 |
| 400 | 20240626 | 121600 | 67560334900 | 198700 | 198600 | 198900 | 198600 | 90 |
| 401 | 20240626 | 121500 | 67542451800 | 198600 | 198700 | 198800 | 198600 | 255 |
| 402 | 20240626 | 121400 | 67491781700 | 198800 | 198700 | 198800 | 198600 | 71 |
| 403 | 20240626 | 121300 | 67477673800 | 198800 | 198800 | 198800 | 198500 | 390 |
| 404 | 20240626 | 121200 | 67400210100 | 198800 | 199000 | 199100 | 198700 | 188 |
| 405 | 20240626 | 121100 | 67362815100 | 198700 | 198700 | 199000 | 198600 | 223 |
| 406 | 20240626 | 121000 | 67318489600 | 198800 | 199000 | 199100 | 198800 | 407 |
| 407 | 20240626 | 120900 | 67237534200 | 199100 | 199100 | 199100 | 198900 | 182 |
| 408 | 20240626 | 120800 | 67201322500 | 199100 | 199000 | 199200 | 199000 | 268 |
| 409 | 20240626 | 120700 | 67147966400 | 199100 | 199200 | 199200 | 199000 | 347 |
| 410 | 20240626 | 120600 | 67078881100 | 199200 | 199200 | 199500 | 199200 | 995 |
| 411 | 20240626 | 120500 | 66880549600 | 199300 | 199300 | 199500 | 199200 | 428 |
| 412 | 20240626 | 120400 | 66795214800 | 199300 | 199600 | 199700 | 199300 | 489 |
| 413 | 20240626 | 120300 | 66697644300 | 199600 | 199300 | 199600 | 199200 | 1173 |
| 414 | 20240626 | 120200 | 66463738400 | 199200 | 198900 | 199400 | 198700 | 1164 |
| 415 | 20240626 | 120100 | 66231943200 | 198900 | 198500 | 198900 | 198400 | 575 |
| 416 | 20240626 | 120000 | 66117714200 | 198500 | 198300 | 198500 | 198300 | 221 |
| 417 | 20240626 | 115900 | 66073871200 | 198400 | 198300 | 198500 | 198300 | 221 |
| 418 | 20240626 | 115800 | 66030029700 | 198300 | 198300 | 198500 | 198300 | 477 |
| 419 | 20240626 | 115700 | 65935378100 | 198400 | 198500 | 198600 | 198300 | 499 |
| 420 | 20240626 | 115600 | 65836358400 | 198600 | 198600 | 198600 | 198500 | 172 |
| 421 | 20240626 | 115500 | 65802205300 | 198600 | 198500 | 198700 | 198500 | 449 |
| 422 | 20240626 | 115400 | 65713023900 | 198600 | 198700 | 198800 | 198500 | 579 |
| 423 | 20240626 | 115300 | 65598025800 | 198700 | 198800 | 198800 | 198700 | 446 |
| 424 | 20240626 | 115200 | 65509374300 | 198800 | 198800 | 198800 | 198700 | 363 |
| 425 | 20240626 | 115100 | 65437211500 | 198700 | 198700 | 198900 | 198700 | 526 |
| 426 | 20240626 | 115000 | 65332658000 | 198700 | 198500 | 198800 | 198500 | 425 |
| 427 | 20240626 | 114900 | 65248220400 | 198500 | 198700 | 198700 | 198200 | 547 |
| 428 | 20240626 | 114800 | 65139615800 | 198600 | 198200 | 198900 | 198200 | 2542 |
| 429 | 20240626 | 114700 | 64634897200 | 197800 | 197800 | 198100 | 197600 | 1073 |
| 430 | 20240626 | 114600 | 64422476700 | 197800 | 197800 | 197800 | 197600 | 239 |
| 431 | 20240626 | 114500 | 64375226600 | 197700 | 197700 | 197900 | 197600 | 373 |
| 432 | 20240626 | 114400 | 64301476000 | 197800 | 197700 | 197800 | 197600 | 113 |
| 433 | 20240626 | 114300 | 64279138600 | 197600 | 197600 | 197700 | 197600 | 134 |
| 434 | 20240626 | 114200 | 64252657700 | 197600 | 197700 | 197800 | 197600 | 110 |
| 435 | 20240626 | 114100 | 64230907200 | 197800 | 197700 | 197800 | 197600 | 215 |
| 436 | 20240626 | 114000 | 64188400100 | 197700 | 197600 | 197800 | 197500 | 264 |
| 437 | 20240626 | 113900 | 64136223000 | 197600 | 197700 | 197700 | 197600 | 196 |
| 438 | 20240626 | 113800 | 64097480000 | 197800 | 197700 | 197900 | 197700 | 97 |
| 439 | 20240626 | 113700 | 64078297100 | 197700 | 197600 | 197900 | 197600 | 128 |
| 440 | 20240626 | 113600 | 64052984000 | 197600 | 197700 | 197900 | 197600 | 101 |
| 441 | 20240626 | 113500 | 64033013700 | 197800 | 197800 | 197900 | 197700 | 127 |
| 442 | 20240626 | 113400 | 64007892900 | 197800 | 197900 | 198000 | 197700 | 323 |
| 443 | 20240626 | 113300 | 63943981400 | 197800 | 197700 | 197900 | 197600 | 187 |
| 444 | 20240626 | 113200 | 63906998400 | 197800 | 197900 | 197900 | 197700 | 270 |
| 445 | 20240626 | 113100 | 63853595200 | 197800 | 197900 | 197900 | 197800 | 438 |
| 446 | 20240626 | 113000 | 63766945400 | 197800 | 198000 | 198100 | 197800 | 371 |
| 447 | 20240626 | 112900 | 63693491700 | 198000 | 198000 | 198000 | 197900 | 131 |
| 448 | 20240626 | 112800 | 63667560500 | 198000 | 198000 | 198100 | 197900 | 191 |
| 449 | 20240626 | 112700 | 63629738900 | 198100 | 197800 | 198100 | 197800 | 124 |
| 450 | 20240626 | 112600 | 63605185600 | 198000 | 197500 | 198000 | 197400 | 699 |
| 451 | 20240626 | 112500 | 63467039800 | 197500 | 197600 | 197600 | 197400 | 532 |
| 452 | 20240626 | 112400 | 63361926600 | 197500 | 197500 | 197600 | 197500 | 345 |
| 453 | 20240626 | 112300 | 63293778800 | 197500 | 197600 | 197700 | 197500 | 478 |
| 454 | 20240626 | 112200 | 63199355800 | 197600 | 197500 | 197600 | 197300 | 684 |
| 455 | 20240626 | 112100 | 63064311700 | 197400 | 197500 | 197600 | 197400 | 177 |
| 456 | 20240626 | 112000 | 63029359200 | 197600 | 197500 | 197600 | 197400 | 148 |
| 457 | 20240626 | 111900 | 63000129300 | 197500 | 197400 | 197500 | 197300 | 145 |
| 458 | 20240626 | 111800 | 62971507000 | 197400 | 197200 | 197500 | 197200 | 409 |
| 459 | 20240626 | 111700 | 62890808200 | 197200 | 197600 | 197600 | 197200 | 879 |
| 460 | 20240626 | 111600 | 62717223800 | 197700 | 198100 | 198100 | 197600 | 1977 |
| 461 | 20240626 | 111500 | 62326063600 | 198100 | 198300 | 198300 | 198100 | 539 |
| 462 | 20240626 | 111400 | 62219215700 | 198200 | 198000 | 198300 | 197900 | 1017 |
| 463 | 20240626 | 111300 | 62017761000 | 198000 | 197800 | 198100 | 197600 | 1574 |
| 464 | 20240626 | 111200 | 61706230500 | 197800 | 197600 | 197900 | 197500 | 668 |
| 465 | 20240626 | 111100 | 61574140800 | 197600 | 197800 | 197800 | 197300 | 135 |
| 466 | 20240626 | 111000 | 61547466700 | 197100 | 197400 | 197800 | 197100 | 872 |
| 467 | 20240626 | 110900 | 61375281500 | 197300 | 197200 | 197400 | 197100 | 288 |
| 468 | 20240626 | 110800 | 61318464700 | 197100 | 197100 | 197200 | 197000 | 138 |
| 469 | 20240626 | 110700 | 61291256400 | 197200 | 197000 | 197200 | 197000 | 214 |
| 470 | 20240626 | 110600 | 61249076200 | 197000 | 197000 | 197100 | 196900 | 378 |
| 471 | 20240626 | 110500 | 61174624000 | 197000 | 197000 | 197100 | 197000 | 148 |
| 472 | 20240626 | 110400 | 61145465400 | 197000 | 197100 | 197100 | 197000 | 177 |
| 473 | 20240626 | 110300 | 61110590300 | 197100 | 197100 | 197200 | 197000 | 245 |
| 474 | 20240626 | 110200 | 61062299100 | 197100 | 197100 | 197200 | 197000 | 237 |
| 475 | 20240626 | 110100 | 61015580600 | 197200 | 197100 | 197300 | 197100 | 177 |
| 476 | 20240626 | 110000 | 60980684500 | 197000 | 196800 | 197100 | 196800 | 291 |
| 477 | 20240626 | 105900 | 60923372400 | 196800 | 196800 | 197000 | 196800 | 127 |
| 478 | 20240626 | 105800 | 60898375100 | 197000 | 196900 | 197000 | 196700 | 189 |
| 479 | 20240626 | 105700 | 60861176300 | 196800 | 196800 | 196900 | 196600 | 328 |
| 480 | 20240626 | 105600 | 60796643500 | 196800 | 196800 | 196800 | 196700 | 341 |
| 481 | 20240626 | 105500 | 60729556400 | 196800 | 196700 | 196800 | 196700 | 356 |
| 482 | 20240626 | 105400 | 60659507200 | 196800 | 196900 | 196900 | 196700 | 463 |
| 483 | 20240626 | 105300 | 60568393200 | 196800 | 196900 | 197000 | 196800 | 324 |
| 484 | 20240626 | 105200 | 60504603600 | 197000 | 196800 | 197000 | 196800 | 318 |
| 485 | 20240626 | 105100 | 60441998600 | 196800 | 196900 | 196900 | 196800 | 275 |
| 486 | 20240626 | 105000 | 60387870400 | 196900 | 196900 | 196900 | 196800 | 345 |
| 487 | 20240626 | 104900 | 60319944900 | 197000 | 197000 | 197000 | 196900 | 213 |
| 488 | 20240626 | 104800 | 60277994400 | 197000 | 196900 | 197000 | 196900 | 1006 |
| 489 | 20240626 | 104700 | 60079881100 | 197000 | 197200 | 197300 | 197000 | 582 |
| 490 | 20240626 | 104600 | 59965153400 | 197300 | 197200 | 197300 | 197100 | 303 |
| 491 | 20240626 | 104500 | 59905404600 | 197100 | 197100 | 197200 | 197100 | 172 |
| 492 | 20240626 | 104400 | 59871498600 | 197100 | 196700 | 197600 | 196600 | 2717 |
| 493 | 20240626 | 104300 | 59336638200 | 196600 | 196600 | 196700 | 196500 | 434 |
| 494 | 20240626 | 104200 | 59251312200 | 196600 | 196800 | 196900 | 196600 | 439 |
| 495 | 20240626 | 104100 | 59164956200 | 196800 | 196900 | 196900 | 196800 | 481 |
| 496 | 20240626 | 104000 | 59070284000 | 197000 | 197300 | 197300 | 196800 | 1628 |
| 497 | 20240626 | 103900 | 58749537500 | 197300 | 197500 | 197600 | 197200 | 510 |
| 498 | 20240626 | 103800 | 58648905000 | 197500 | 197600 | 197600 | 197300 | 296 |
| 499 | 20240626 | 103700 | 58590465500 | 197600 | 197300 | 197600 | 197000 | 429 |
| 500 | 20240626 | 103600 | 58505895000 | 197200 | 197800 | 197800 | 197100 | 1387 |
| 501 | 20240626 | 103500 | 58232147300 | 197800 | 198000 | 198000 | 197700 | 198 |
| 502 | 20240626 | 103400 | 58192972000 | 197700 | 197900 | 198100 | 197600 | 2789 |
| 503 | 20240626 | 103300 | 57641148800 | 197900 | 197800 | 198000 | 197700 | 776 |
| 504 | 20240626 | 103200 | 57487611400 | 197800 | 197700 | 197800 | 197600 | 442 |
| 505 | 20240626 | 103100 | 57400218200 | 197600 | 197500 | 197700 | 197400 | 477 |
| 506 | 20240626 | 103000 | 57305994900 | 197500 | 197400 | 197700 | 197300 | 281 |
| 507 | 20240626 | 102900 | 57250525200 | 197500 | 197300 | 197500 | 197200 | 265 |
| 508 | 20240626 | 102800 | 57198230300 | 197300 | 197100 | 197400 | 197000 | 330 |
| 509 | 20240626 | 102700 | 57133169500 | 197100 | 197100 | 197100 | 197000 | 676 |
| 510 | 20240626 | 102600 | 56999977800 | 197100 | 197300 | 197400 | 196900 | 1471 |
| 511 | 20240626 | 102500 | 56710086700 | 197300 | 197100 | 197400 | 197100 | 839 |
| 512 | 20240626 | 102400 | 56544572100 | 197100 | 196700 | 197100 | 196700 | 354 |
| 513 | 20240626 | 102300 | 56474901900 | 196700 | 197500 | 197800 | 196600 | 2662 |
| 514 | 20240626 | 102200 | 55950256800 | 197400 | 197000 | 197400 | 196900 | 503 |
| 515 | 20240626 | 102100 | 55851104300 | 196900 | 196200 | 197100 | 196200 | 1773 |
| 516 | 20240626 | 102000 | 55502678900 | 196300 | 196200 | 196300 | 196200 | 546 |
| 517 | 20240626 | 101900 | 55395535100 | 196200 | 196100 | 196300 | 196000 | 1224 |
| 518 | 20240626 | 101800 | 55155489100 | 196200 | 196300 | 196400 | 196100 | 2044 |
| 519 | 20240626 | 101700 | 54754206400 | 196300 | 196300 | 196400 | 196200 | 698 |
| 520 | 20240626 | 101600 | 54617182000 | 196300 | 196400 | 196500 | 196200 | 1358 |
| 521 | 20240626 | 101500 | 54350566100 | 196400 | 196600 | 196600 | 196200 | 1454 |
| 522 | 20240626 | 101400 | 54065002500 | 196600 | 197500 | 197500 | 196500 | 5406 |
| 523 | 20240626 | 101300 | 52999968300 | 197600 | 197400 | 197700 | 197300 | 1217 |
| 524 | 20240626 | 101200 | 52759615000 | 197500 | 197700 | 197800 | 197300 | 1554 |
| 525 | 20240626 | 101100 | 52452646800 | 198000 | 197800 | 198000 | 197600 | 1238 |
| 526 | 20240626 | 101000 | 52207771000 | 197800 | 198200 | 198200 | 197700 | 1737 |
| 527 | 20240626 | 100900 | 51863949000 | 198100 | 198200 | 198200 | 198000 | 533 |
| 528 | 20240626 | 100800 | 51758353700 | 198100 | 198200 | 198300 | 198100 | 919 |
| 529 | 20240626 | 100700 | 51576234400 | 198200 | 198600 | 198900 | 198200 | 1419 |
| 530 | 20240626 | 100600 | 51294448100 | 198500 | 198400 | 198600 | 198400 | 292 |
| 531 | 20240626 | 100500 | 51236486000 | 198400 | 198200 | 198600 | 198100 | 453 |
| 532 | 20240626 | 100400 | 51146653000 | 198100 | 198000 | 198100 | 197900 | 1269 |
| 533 | 20240626 | 100300 | 50895437900 | 197900 | 198700 | 198700 | 197900 | 3013 |
| 534 | 20240626 | 100200 | 50298108800 | 198700 | 199200 | 199200 | 198400 | 8174 |
| 535 | 20240626 | 100100 | 48672416800 | 199200 | 199400 | 199500 | 199200 | 697 |
| 536 | 20240626 | 100000 | 48533439800 | 199300 | 199600 | 199600 | 199300 | 1347 |
| 537 | 20240626 | 095900 | 48264877500 | 199500 | 200500 | 201000 | 199500 | 2502 |
| 538 | 20240626 | 095800 | 47764349100 | 200500 | 199800 | 200500 | 199800 | 886 |
| 539 | 20240626 | 095700 | 47587119300 | 199900 | 199300 | 199900 | 199300 | 1262 |
| 540 | 20240626 | 095600 | 47335259300 | 199300 | 199500 | 199600 | 199300 | 2306 |
| 541 | 20240626 | 095500 | 46875537800 | 199600 | 199900 | 200000 | 199500 | 1995 |
| 542 | 20240626 | 095400 | 46477050900 | 199900 | 200000 | 200000 | 199800 | 717 |
| 543 | 20240626 | 095300 | 46333714300 | 200000 | 200500 | 200500 | 199900 | 826 |
| 544 | 20240626 | 095200 | 46168505200 | 200000 | 200500 | 200500 | 199900 | 2915 |
| 545 | 20240626 | 095100 | 45585395600 | 200000 | 201000 | 201000 | 200000 | 953 |
| 546 | 20240626 | 095000 | 45394341100 | 201000 | 200500 | 201000 | 200000 | 601 |
| 547 | 20240626 | 094900 | 45273881100 | 200500 | 200000 | 200500 | 200000 | 982 |
| 548 | 20240626 | 094800 | 45077255100 | 200000 | 200000 | 200500 | 200000 | 436 |
| 549 | 20240626 | 094700 | 44989890100 | 200500 | 200500 | 200500 | 200000 | 919 |
| 550 | 20240626 | 094600 | 44805916600 | 200500 | 200500 | 201000 | 200000 | 791 |
| 551 | 20240626 | 094500 | 44647232100 | 200500 | 200000 | 200500 | 199900 | 1860 |
| 552 | 20240626 | 094400 | 44274752700 | 200000 | 200500 | 200500 | 200000 | 947 |
| 553 | 20240626 | 094300 | 44085167200 | 200000 | 199400 | 201000 | 199400 | 2223 |
| 554 | 20240626 | 094200 | 43640862700 | 199400 | 201000 | 201000 | 199400 | 4204 |
| 555 | 20240626 | 094100 | 42800184900 | 201000 | 200500 | 201000 | 200000 | 4361 |
| 556 | 20240626 | 094000 | 41927175900 | 200000 | 201500 | 201500 | 200000 | 6213 |
| 557 | 20240626 | 093900 | 40679525400 | 201500 | 201000 | 202000 | 201000 | 1382 |
| 558 | 20240626 | 093800 | 40401155400 | 201500 | 200000 | 201500 | 200000 | 2372 |
| 559 | 20240626 | 093700 | 39924911900 | 200000 | 201500 | 202000 | 200000 | 5283 |
| 560 | 20240626 | 093600 | 38864066900 | 201500 | 202000 | 202500 | 201000 | 3117 |
| 561 | 20240626 | 093500 | 38235455900 | 202000 | 203500 | 204000 | 202000 | 4756 |
| 562 | 20240626 | 093400 | 37272154400 | 203500 | 205000 | 205000 | 203500 | 6365 |
| 563 | 20240626 | 093300 | 35972742900 | 204500 | 203500 | 205000 | 203500 | 10712 |
| 564 | 20240626 | 093200 | 33783024900 | 203500 | 204000 | 204000 | 203000 | 4635 |
| 565 | 20240626 | 093100 | 32839830400 | 204000 | 202000 | 205000 | 201500 | 21379 |
| 566 | 20240626 | 093000 | 28488391900 | 202000 | 201500 | 202000 | 201500 | 1913 |
| 567 | 20240626 | 092900 | 28102144900 | 201500 | 202000 | 202000 | 201000 | 6464 |
| 568 | 20240626 | 092800 | 26798530900 | 202000 | 202500 | 202500 | 201500 | 2489 |
| 569 | 20240626 | 092700 | 26295413900 | 202500 | 202000 | 203000 | 202000 | 4082 |
| 570 | 20240626 | 092600 | 25468536400 | 202500 | 203000 | 203500 | 202000 | 9409 |
| 571 | 20240626 | 092500 | 23561241900 | 202500 | 202000 | 202500 | 201500 | 6184 |
| 572 | 20240626 | 092400 | 22311396400 | 202000 | 202000 | 202000 | 201500 | 2455 |
| 573 | 20240626 | 092300 | 21816050400 | 202000 | 200500 | 203000 | 200500 | 18539 |
| 574 | 20240626 | 092200 | 18078754400 | 200000 | 199900 | 200500 | 199900 | 2775 |
| 575 | 20240626 | 092100 | 17523154600 | 199900 | 200000 | 200500 | 199800 | 2511 |
| 576 | 20240626 | 092000 | 17021047700 | 199900 | 200000 | 200500 | 199900 | 4116 |
| 577 | 20240626 | 091900 | 16197713200 | 199900 | 200500 | 201000 | 199800 | 5183 |
| 578 | 20240626 | 091800 | 15160336100 | 200500 | 201000 | 201000 | 200500 | 3385 |
| 579 | 20240626 | 091700 | 14481022600 | 201000 | 200500 | 201500 | 200000 | 8565 |
| 580 | 20240626 | 091600 | 12759094600 | 200500 | 200500 | 201000 | 199900 | 7099 |
| 581 | 20240626 | 091500 | 11337135700 | 200500 | 198300 | 201500 | 198300 | 16726 |
| 582 | 20240626 | 091400 | 7997077600 | 198300 | 198000 | 198400 | 197800 | 2760 |
| 583 | 20240626 | 091300 | 7450134700 | 198000 | 196500 | 198100 | 196400 | 2847 |
| 584 | 20240626 | 091200 | 6888048300 | 196500 | 196100 | 196700 | 195500 | 1922 |
| 585 | 20240626 | 091100 | 6511352000 | 196100 | 196900 | 196900 | 196100 | 1339 |
| 586 | 20240626 | 091000 | 6248301300 | 196900 | 197500 | 197500 | 196800 | 1548 |
| 587 | 20240626 | 090900 | 5943306900 | 197500 | 197500 | 197700 | 197200 | 1954 |
| 588 | 20240626 | 090800 | 5557504000 | 197500 | 198000 | 198000 | 197100 | 3049 |
| 589 | 20240626 | 090700 | 4955010100 | 198000 | 195900 | 198500 | 195500 | 5328 |
| 590 | 20240626 | 090600 | 3902954600 | 195900 | 195300 | 195900 | 194800 | 1524 |
| 591 | 20240626 | 090500 | 3605209600 | 195200 | 194500 | 195200 | 194200 | 1866 |
| 592 | 20240626 | 090400 | 3242176100 | 194500 | 195000 | 195100 | 194500 | 3246 |
| 593 | 20240626 | 090300 | 2609872200 | 195100 | 195500 | 195600 | 195000 | 1692 |
| 594 | 20240626 | 090200 | 2279493000 | 195500 | 195100 | 195600 | 194900 | 1593 |
| 595 | 20240626 | 090100 | 1968309600 | 194900 | 195600 | 195900 | 194700 | 5615 |
| 596 | 20240626 | 090000 | 872573200 | 195700 | 195500 | 196000 | 195400 | 3587 |