35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 185600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 7233 |
| 3 | 20240624 | 185500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 4 | 20240624 | 185400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 5 | 20240624 | 185300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 6 | 20240624 | 185200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 7 | 20240624 | 185100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 8 | 20240624 | 185000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 9 | 20240624 | 184900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 10 | 20240624 | 184800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 11 | 20240624 | 184700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 12 | 20240624 | 184600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 13 | 20240624 | 184500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 14 | 20240624 | 184400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 15 | 20240624 | 184300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 16 | 20240624 | 184200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 17 | 20240624 | 184100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 18 | 20240624 | 184000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 19 | 20240624 | 183900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 20 | 20240624 | 183800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 21 | 20240624 | 183700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 22 | 20240624 | 183600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 23 | 20240624 | 183500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 24 | 20240624 | 183400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 25 | 20240624 | 183300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 26 | 20240624 | 183200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 27 | 20240624 | 183100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 28 | 20240624 | 183000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 29 | 20240624 | 182900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 30 | 20240624 | 182800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 31 | 20240624 | 182700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 32 | 20240624 | 182600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 7233 |
| 33 | 20240624 | 182500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 34 | 20240624 | 182400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 35 | 20240624 | 182300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 36 | 20240624 | 182200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 37 | 20240624 | 182100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 38 | 20240624 | 182000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 39 | 20240624 | 181900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 40 | 20240624 | 181800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 41 | 20240624 | 181700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 42 | 20240624 | 181600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 43 | 20240624 | 181500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 44 | 20240624 | 181400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 45 | 20240624 | 181300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 46 | 20240624 | 181200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 47 | 20240624 | 181100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 48 | 20240624 | 181000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 49 | 20240624 | 180900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 50 | 20240624 | 180800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 51 | 20240624 | 180700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 52 | 20240624 | 180600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 53 | 20240624 | 180500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 54 | 20240624 | 180400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 55 | 20240624 | 180300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 56 | 20240624 | 180200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 57 | 20240624 | 180100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 58 | 20240624 | 180000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 59 | 20240624 | 175900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 60 | 20240624 | 175800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 61 | 20240624 | 175700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 62 | 20240624 | 175600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 7233 |
| 63 | 20240624 | 175500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 64 | 20240624 | 175400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 65 | 20240624 | 175300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 66 | 20240624 | 175200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 67 | 20240624 | 175100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 68 | 20240624 | 175000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 69 | 20240624 | 174900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 70 | 20240624 | 174800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 71 | 20240624 | 174700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 72 | 20240624 | 174600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 73 | 20240624 | 174500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 74 | 20240624 | 174400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 75 | 20240624 | 174300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 76 | 20240624 | 174200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 77 | 20240624 | 174100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 78 | 20240624 | 174000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 79 | 20240624 | 173900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 80 | 20240624 | 173800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 81 | 20240624 | 173700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 82 | 20240624 | 173600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 83 | 20240624 | 173500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 84 | 20240624 | 173400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 85 | 20240624 | 173300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 86 | 20240624 | 173200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 87 | 20240624 | 173100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 88 | 20240624 | 173000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 89 | 20240624 | 172900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 90 | 20240624 | 172800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 91 | 20240624 | 172700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 92 | 20240624 | 172600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 7233 |
| 93 | 20240624 | 172500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 94 | 20240624 | 172400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 95 | 20240624 | 172300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 96 | 20240624 | 172200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 97 | 20240624 | 172100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 98 | 20240624 | 172000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 99 | 20240624 | 171900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 100 | 20240624 | 171800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 101 | 20240624 | 171700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 102 | 20240624 | 171600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 103 | 20240624 | 171500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 104 | 20240624 | 171400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 105 | 20240624 | 171300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 106 | 20240624 | 171200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 107 | 20240624 | 171100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 108 | 20240624 | 171000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 109 | 20240624 | 170900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 110 | 20240624 | 170800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 111 | 20240624 | 170700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 112 | 20240624 | 170600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 113 | 20240624 | 170500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 114 | 20240624 | 170400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 115 | 20240624 | 170300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 116 | 20240624 | 170200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 117 | 20240624 | 170100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 118 | 20240624 | 170000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 119 | 20240624 | 165900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 120 | 20240624 | 165800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 121 | 20240624 | 165700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 122 | 20240624 | 165600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 7233 |
| 123 | 20240624 | 165500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 124 | 20240624 | 165400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 125 | 20240624 | 165300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 126 | 20240624 | 165200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 127 | 20240624 | 165100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 128 | 20240624 | 165000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 129 | 20240624 | 164900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 130 | 20240624 | 164800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 131 | 20240624 | 164700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 132 | 20240624 | 164600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 133 | 20240624 | 164500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 134 | 20240624 | 164400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 135 | 20240624 | 164300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 136 | 20240624 | 164200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 137 | 20240624 | 164100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 138 | 20240624 | 164000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 139 | 20240624 | 163900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 140 | 20240624 | 163800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 141 | 20240624 | 163700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 142 | 20240624 | 163600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 143 | 20240624 | 163500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 144 | 20240624 | 163400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 145 | 20240624 | 163300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 146 | 20240624 | 163200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 147 | 20240624 | 163100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 148 | 20240624 | 163000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 149 | 20240624 | 162900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 150 | 20240624 | 162800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 151 | 20240624 | 162700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 152 | 20240624 | 162600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 7233 |
| 153 | 20240624 | 162500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 154 | 20240624 | 162400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 155 | 20240624 | 162300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 156 | 20240624 | 162200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 157 | 20240624 | 162100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 158 | 20240624 | 162000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 159 | 20240624 | 161900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 160 | 20240624 | 161800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 161 | 20240624 | 161700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 162 | 20240624 | 161600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 163 | 20240624 | 161500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 164 | 20240624 | 161400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 165 | 20240624 | 161300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 166 | 20240624 | 161200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 167 | 20240624 | 161100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 168 | 20240624 | 161000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 169 | 20240624 | 160900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 170 | 20240624 | 160800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 171 | 20240624 | 160700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 172 | 20240624 | 160600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 173 | 20240624 | 160500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 174 | 20240624 | 160400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 175 | 20240624 | 160300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 176 | 20240624 | 160200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 177 | 20240624 | 160100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 178 | 20240624 | 160000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 179 | 20240624 | 155900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 180 | 20240624 | 155800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 181 | 20240624 | 155700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 182 | 20240624 | 155600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 7233 |
| 183 | 20240624 | 155500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 184 | 20240624 | 155400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 185 | 20240624 | 155300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 186 | 20240624 | 155200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 187 | 20240624 | 155100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 188 | 20240624 | 155000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 189 | 20240624 | 154900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 190 | 20240624 | 154800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 191 | 20240624 | 154700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 192 | 20240624 | 154600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 193 | 20240624 | 154500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 194 | 20240624 | 154400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 195 | 20240624 | 154300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 196 | 20240624 | 154200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 197 | 20240624 | 154100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 198 | 20240624 | 154000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 199 | 20240624 | 153900 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 200 | 20240624 | 153800 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 201 | 20240624 | 153700 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 202 | 20240624 | 153600 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 203 | 20240624 | 153500 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 204 | 20240624 | 153400 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 205 | 20240624 | 153300 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 206 | 20240624 | 153200 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 207 | 20240624 | 153100 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 0 |
| 208 | 20240624 | 153000 | 48997170000 | 262000 | 262000 | 262000 | 262000 | 7233 |
| 209 | 20240624 | 152900 | 47102124000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 210 | 20240624 | 152800 | 47102124000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 211 | 20240624 | 152700 | 47102124000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 212 | 20240624 | 152600 | 47102124000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 213 | 20240624 | 152500 | 47102124000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 214 | 20240624 | 152400 | 47102124000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 215 | 20240624 | 152300 | 47102124000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 216 | 20240624 | 152200 | 47102124000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 217 | 20240624 | 152100 | 47102124000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 218 | 20240624 | 152000 | 47102124000 | 263000 | 263000 | 263000 | 263000 | 0 |
| 219 | 20240624 | 151900 | 47102124000 | 263000 | 262500 | 263000 | 262500 | 815 |
| 220 | 20240624 | 151800 | 46888097500 | 262500 | 262500 | 263000 | 262500 | 306 |
| 221 | 20240624 | 151700 | 46807698500 | 263000 | 263000 | 263000 | 262500 | 155 |
| 222 | 20240624 | 151600 | 46766955000 | 263000 | 263000 | 263000 | 262500 | 249 |
| 223 | 20240624 | 151500 | 46701491500 | 263000 | 262500 | 263000 | 262500 | 161 |
| 224 | 20240624 | 151400 | 46659169500 | 262500 | 263000 | 263000 | 262500 | 215 |
| 225 | 20240624 | 151300 | 46602686500 | 262500 | 262500 | 263000 | 262500 | 139 |
| 226 | 20240624 | 151200 | 46566174500 | 263000 | 263500 | 263500 | 262500 | 736 |
| 227 | 20240624 | 151100 | 46372599000 | 263000 | 263000 | 263500 | 263000 | 157 |
| 228 | 20240624 | 151000 | 46331279000 | 263500 | 263500 | 263500 | 263000 | 793 |
| 229 | 20240624 | 150900 | 46122670500 | 263500 | 263500 | 263500 | 263000 | 208 |
| 230 | 20240624 | 150800 | 46067872000 | 263500 | 263000 | 263500 | 263000 | 168 |
| 231 | 20240624 | 150700 | 46023608000 | 263000 | 263500 | 263500 | 263000 | 161 |
| 232 | 20240624 | 150600 | 45981189500 | 263500 | 263500 | 263500 | 263000 | 171 |
| 233 | 20240624 | 150500 | 45936136000 | 263500 | 263500 | 263500 | 263000 | 176 |
| 234 | 20240624 | 150400 | 45889766000 | 263500 | 263500 | 263500 | 263000 | 226 |
| 235 | 20240624 | 150300 | 45830262000 | 263000 | 263500 | 263500 | 263000 | 102 |
| 236 | 20240624 | 150200 | 45803391000 | 263500 | 263500 | 263500 | 263000 | 266 |
| 237 | 20240624 | 150100 | 45733309000 | 263000 | 263000 | 263500 | 263000 | 140 |
| 238 | 20240624 | 150000 | 45696450500 | 263500 | 263000 | 263500 | 263000 | 188 |
| 239 | 20240624 | 145900 | 45646920500 | 263500 | 264000 | 264000 | 263000 | 289 |
| 240 | 20240624 | 145800 | 45570744500 | 264000 | 263000 | 264000 | 263000 | 204 |
| 241 | 20240624 | 145700 | 45516934000 | 263500 | 263500 | 264000 | 263000 | 251 |
| 242 | 20240624 | 145600 | 45450796500 | 263500 | 263500 | 263500 | 263000 | 410 |
| 243 | 20240624 | 145500 | 45342769500 | 263500 | 263000 | 263500 | 263000 | 98 |
| 244 | 20240624 | 145400 | 45316951500 | 263500 | 263500 | 263500 | 263000 | 266 |
| 245 | 20240624 | 145300 | 45246867000 | 263000 | 263500 | 263500 | 263000 | 306 |
| 246 | 20240624 | 145200 | 45166285000 | 263500 | 263500 | 263500 | 263000 | 199 |
| 247 | 20240624 | 145100 | 45113853500 | 263500 | 263500 | 263500 | 263000 | 300 |
| 248 | 20240624 | 145000 | 45034858000 | 263000 | 263500 | 263500 | 263000 | 272 |
| 249 | 20240624 | 144900 | 44963191500 | 263500 | 263500 | 263500 | 263000 | 251 |
| 250 | 20240624 | 144800 | 44897063000 | 263500 | 263000 | 263500 | 263000 | 197 |
| 251 | 20240624 | 144700 | 44845159000 | 263000 | 263500 | 263500 | 263000 | 165 |
| 252 | 20240624 | 144600 | 44801689500 | 263500 | 263500 | 263500 | 263000 | 192 |
| 253 | 20240624 | 144500 | 44751105500 | 263500 | 263500 | 263500 | 263000 | 121 |
| 254 | 20240624 | 144400 | 44719236500 | 263500 | 263000 | 263500 | 263000 | 157 |
| 255 | 20240624 | 144300 | 44677872500 | 263000 | 263500 | 263500 | 263000 | 160 |
| 256 | 20240624 | 144200 | 44635721000 | 263500 | 263000 | 263500 | 262500 | 144 |
| 257 | 20240624 | 144100 | 44597804000 | 262500 | 263000 | 263000 | 262500 | 109 |
| 258 | 20240624 | 144000 | 44569140000 | 263000 | 263000 | 263500 | 262500 | 1139 |
| 259 | 20240624 | 143900 | 44269564500 | 262500 | 263000 | 263000 | 262500 | 167 |
| 260 | 20240624 | 143800 | 44225654000 | 263000 | 263000 | 263000 | 262500 | 264 |
| 261 | 20240624 | 143700 | 44156248000 | 263000 | 263000 | 263000 | 262500 | 120 |
| 262 | 20240624 | 143600 | 44124702500 | 263000 | 263000 | 263000 | 262500 | 167 |
| 263 | 20240624 | 143500 | 44080789500 | 263000 | 263000 | 263000 | 262500 | 239 |
| 264 | 20240624 | 143400 | 44017958000 | 263000 | 262500 | 263000 | 262500 | 244 |
| 265 | 20240624 | 143300 | 43953799000 | 263000 | 263000 | 263000 | 262500 | 302 |
| 266 | 20240624 | 143200 | 43874426000 | 263000 | 263000 | 263000 | 262500 | 285 |
| 267 | 20240624 | 143100 | 43799508000 | 262500 | 263000 | 263000 | 262500 | 137 |
| 268 | 20240624 | 143000 | 43763484000 | 263000 | 263000 | 263000 | 262500 | 216 |
| 269 | 20240624 | 142900 | 43706678500 | 263000 | 263000 | 263000 | 262500 | 159 |
| 270 | 20240624 | 142800 | 43664878500 | 262500 | 263000 | 263000 | 262500 | 240 |
| 271 | 20240624 | 142700 | 43601829000 | 263000 | 263000 | 263000 | 262500 | 64 |
| 272 | 20240624 | 142600 | 43585000500 | 262500 | 262500 | 263000 | 262500 | 140 |
| 273 | 20240624 | 142500 | 43548183500 | 262500 | 263000 | 263000 | 262500 | 65 |
| 274 | 20240624 | 142400 | 43531096000 | 263000 | 262500 | 263000 | 262500 | 77 |
| 275 | 20240624 | 142300 | 43510848000 | 263000 | 263000 | 263000 | 262500 | 97 |
| 276 | 20240624 | 142200 | 43485344500 | 263000 | 263000 | 263000 | 262500 | 111 |
| 277 | 20240624 | 142100 | 43456160500 | 263000 | 263000 | 263000 | 262500 | 101 |
| 278 | 20240624 | 142000 | 43429600000 | 263000 | 263000 | 263000 | 262500 | 207 |
| 279 | 20240624 | 141900 | 43375177500 | 263000 | 263000 | 263000 | 262500 | 164 |
| 280 | 20240624 | 141800 | 43332064000 | 263000 | 263000 | 263000 | 262500 | 287 |
| 281 | 20240624 | 141700 | 43256661500 | 263000 | 262500 | 263000 | 262500 | 98 |
| 282 | 20240624 | 141600 | 43230916000 | 262500 | 263000 | 263000 | 262500 | 97 |
| 283 | 20240624 | 141500 | 43205410500 | 263000 | 262500 | 263000 | 262500 | 164 |
| 284 | 20240624 | 141400 | 43162328000 | 262000 | 262500 | 262500 | 262000 | 234 |
| 285 | 20240624 | 141300 | 43100911000 | 262500 | 262500 | 263000 | 262000 | 121 |
| 286 | 20240624 | 141200 | 43069146000 | 262000 | 262500 | 262500 | 262000 | 217 |
| 287 | 20240624 | 141100 | 43012194500 | 262000 | 262500 | 263000 | 262000 | 1664 |
| 288 | 20240624 | 141000 | 42575374500 | 262500 | 263000 | 263000 | 262500 | 269 |
| 289 | 20240624 | 140900 | 42504711000 | 263000 | 263000 | 263000 | 262500 | 139 |
| 290 | 20240624 | 140800 | 42468158000 | 263000 | 263000 | 263000 | 262500 | 175 |
| 291 | 20240624 | 140700 | 42422138500 | 263000 | 263500 | 263500 | 262500 | 511 |
| 292 | 20240624 | 140600 | 42287747000 | 263000 | 263500 | 263500 | 263000 | 69 |
| 293 | 20240624 | 140500 | 42269569000 | 263000 | 263000 | 263500 | 263000 | 104 |
| 294 | 20240624 | 140400 | 42242177500 | 263000 | 263000 | 263500 | 262500 | 22 |
| 295 | 20240624 | 140300 | 42236390000 | 263500 | 263000 | 263500 | 262500 | 305 |
| 296 | 20240624 | 140200 | 42156225500 | 263000 | 263000 | 263000 | 262500 | 133 |
| 297 | 20240624 | 140100 | 42121250000 | 262500 | 262500 | 263000 | 262500 | 237 |
| 298 | 20240624 | 140000 | 42058928500 | 263000 | 262500 | 263000 | 262500 | 219 |
| 299 | 20240624 | 135900 | 42001344000 | 263000 | 262500 | 263000 | 262500 | 63 |
| 300 | 20240624 | 135800 | 41984792500 | 263000 | 263000 | 263000 | 262500 | 237 |
| 301 | 20240624 | 135700 | 41922482000 | 262500 | 262500 | 263000 | 262500 | 103 |
| 302 | 20240624 | 135600 | 41895399500 | 262500 | 263000 | 263000 | 262500 | 145 |
| 303 | 20240624 | 135500 | 41857281500 | 263000 | 263000 | 263000 | 262500 | 151 |
| 304 | 20240624 | 135400 | 41817576500 | 262500 | 263000 | 263500 | 262500 | 802 |
| 305 | 20240624 | 135300 | 41606670500 | 263500 | 263000 | 263500 | 263000 | 98 |
| 306 | 20240624 | 135200 | 41580849500 | 263000 | 263000 | 263500 | 263000 | 113 |
| 307 | 20240624 | 135100 | 41551083500 | 263500 | 263500 | 263500 | 263000 | 100 |
| 308 | 20240624 | 135000 | 41524740500 | 263500 | 263500 | 263500 | 263000 | 210 |
| 309 | 20240624 | 134900 | 41469409000 | 263500 | 263500 | 263500 | 263000 | 167 |
| 310 | 20240624 | 134800 | 41425427500 | 263000 | 263500 | 263500 | 263000 | 268 |
| 311 | 20240624 | 134700 | 41354872000 | 263500 | 263500 | 263500 | 263000 | 150 |
| 312 | 20240624 | 134600 | 41315357500 | 263500 | 263500 | 263500 | 263000 | 138 |
| 313 | 20240624 | 134500 | 41278995000 | 263500 | 263500 | 263500 | 263000 | 151 |
| 314 | 20240624 | 134400 | 41239224500 | 263500 | 263500 | 263500 | 263000 | 136 |
| 315 | 20240624 | 134300 | 41203394000 | 263500 | 263500 | 263500 | 263000 | 161 |
| 316 | 20240624 | 134200 | 41160996000 | 263000 | 263500 | 263500 | 263000 | 69 |
| 317 | 20240624 | 134100 | 41142816500 | 263500 | 263500 | 263500 | 263000 | 259 |
| 318 | 20240624 | 134000 | 41074573500 | 263500 | 263000 | 263500 | 262500 | 1807 |
| 319 | 20240624 | 133900 | 40599201000 | 263000 | 263000 | 263000 | 262500 | 74 |
| 320 | 20240624 | 133800 | 40579740000 | 263000 | 263000 | 263000 | 262500 | 89 |
| 321 | 20240624 | 133700 | 40556349000 | 262500 | 263000 | 263000 | 262500 | 65 |
| 322 | 20240624 | 133600 | 40539255000 | 263000 | 262500 | 263000 | 262500 | 422 |
| 323 | 20240624 | 133500 | 40428446000 | 262500 | 262500 | 263000 | 262500 | 88 |
| 324 | 20240624 | 133400 | 40405323500 | 262500 | 263000 | 263000 | 262500 | 1092 |
| 325 | 20240624 | 133300 | 40118651000 | 263000 | 262500 | 263000 | 262500 | 79 |
| 326 | 20240624 | 133200 | 40097877500 | 262500 | 263000 | 263000 | 262500 | 132 |
| 327 | 20240624 | 133100 | 40063188500 | 263000 | 263500 | 263500 | 262500 | 107 |
| 328 | 20240624 | 133000 | 40035039000 | 263500 | 263000 | 263500 | 263000 | 288 |
| 329 | 20240624 | 132900 | 39959245000 | 263500 | 263500 | 264000 | 263000 | 143 |
| 330 | 20240624 | 132800 | 39921566000 | 263500 | 263500 | 263500 | 263000 | 99 |
| 331 | 20240624 | 132700 | 39895480500 | 263000 | 264000 | 264000 | 263000 | 570 |
| 332 | 20240624 | 132600 | 39745280500 | 264000 | 264000 | 264000 | 263500 | 206 |
| 333 | 20240624 | 132500 | 39690945000 | 264000 | 264000 | 264000 | 263500 | 125 |
| 334 | 20240624 | 132400 | 39657950000 | 264000 | 264000 | 264000 | 263500 | 440 |
| 335 | 20240624 | 132300 | 39541798500 | 264000 | 264000 | 264000 | 263500 | 136 |
| 336 | 20240624 | 132200 | 39505896000 | 264000 | 264000 | 264000 | 263500 | 105 |
| 337 | 20240624 | 132100 | 39478192500 | 264000 | 263500 | 264000 | 263500 | 129 |
| 338 | 20240624 | 132000 | 39444141000 | 264000 | 264000 | 264000 | 263500 | 400 |
| 339 | 20240624 | 131900 | 39338551500 | 264000 | 264000 | 264000 | 264000 | 470 |
| 340 | 20240624 | 131800 | 39214471500 | 264000 | 263500 | 264000 | 263500 | 94 |
| 341 | 20240624 | 131700 | 39189673000 | 264000 | 263500 | 264000 | 263500 | 108 |
| 342 | 20240624 | 131600 | 39161175500 | 263500 | 263500 | 264000 | 263500 | 99 |
| 343 | 20240624 | 131500 | 39135058500 | 264000 | 263500 | 264000 | 263500 | 90 |
| 344 | 20240624 | 131400 | 39111336500 | 263500 | 263500 | 264000 | 263000 | 451 |
| 345 | 20240624 | 131300 | 38992524000 | 263500 | 263000 | 264000 | 263000 | 791 |
| 346 | 20240624 | 131200 | 38784089500 | 263000 | 263000 | 263500 | 262500 | 481 |
| 347 | 20240624 | 131100 | 38657594500 | 263000 | 263000 | 263500 | 262500 | 81 |
| 348 | 20240624 | 131000 | 38636291500 | 263000 | 263500 | 263500 | 263000 | 441 |
| 349 | 20240624 | 130900 | 38520279000 | 263500 | 263500 | 263500 | 263500 | 16 |
| 350 | 20240624 | 130800 | 38516063000 | 263000 | 263500 | 263500 | 263000 | 137 |
| 351 | 20240624 | 130700 | 38479994500 | 263500 | 263500 | 263500 | 263000 | 88 |
| 352 | 20240624 | 130600 | 38456827000 | 263500 | 263000 | 263500 | 263000 | 74 |
| 353 | 20240624 | 130500 | 38437349000 | 263500 | 263000 | 263500 | 263000 | 350 |
| 354 | 20240624 | 130400 | 38345291000 | 263000 | 262500 | 263000 | 262500 | 256 |
| 355 | 20240624 | 130300 | 38277967500 | 263000 | 263000 | 263000 | 262500 | 110 |
| 356 | 20240624 | 130200 | 38249039000 | 263000 | 263000 | 263000 | 262500 | 155 |
| 357 | 20240624 | 130100 | 38208337500 | 263000 | 263000 | 263000 | 262500 | 111 |
| 358 | 20240624 | 130000 | 38179147000 | 263000 | 262500 | 263000 | 262500 | 189 |
| 359 | 20240624 | 125900 | 38129451000 | 263000 | 263000 | 263000 | 262500 | 146 |
| 360 | 20240624 | 125800 | 38091055500 | 263000 | 263000 | 263000 | 262500 | 260 |
| 361 | 20240624 | 125700 | 38022687000 | 263000 | 263000 | 263500 | 263000 | 120 |
| 362 | 20240624 | 125600 | 37991103500 | 263000 | 263500 | 263500 | 263000 | 387 |
| 363 | 20240624 | 125500 | 37889296500 | 263500 | 263500 | 263500 | 263000 | 41 |
| 364 | 20240624 | 125400 | 37878494500 | 263500 | 263000 | 263500 | 263000 | 58 |
| 365 | 20240624 | 125300 | 37863217000 | 263000 | 263000 | 263000 | 262500 | 129 |
| 366 | 20240624 | 125200 | 37829298000 | 263000 | 263000 | 263000 | 262500 | 59 |
| 367 | 20240624 | 125100 | 37813782500 | 263000 | 263000 | 263000 | 262500 | 48 |
| 368 | 20240624 | 125000 | 37801159500 | 262500 | 262500 | 263000 | 262500 | 226 |
| 369 | 20240624 | 124900 | 37741736500 | 262500 | 263000 | 263000 | 262500 | 48 |
| 370 | 20240624 | 124800 | 37729115500 | 263000 | 263000 | 263000 | 262500 | 163 |
| 371 | 20240624 | 124700 | 37686271000 | 263000 | 263500 | 263500 | 263000 | 618 |
| 372 | 20240624 | 124600 | 37523726000 | 263000 | 263000 | 263500 | 263000 | 92 |
| 373 | 20240624 | 124500 | 37499501500 | 263000 | 263500 | 263500 | 263000 | 57 |
| 374 | 20240624 | 124400 | 37484482500 | 263500 | 263000 | 263500 | 263000 | 67 |
| 375 | 20240624 | 124300 | 37466832000 | 263500 | 263500 | 263500 | 263000 | 59 |
| 376 | 20240624 | 124200 | 37451294000 | 263500 | 263000 | 263500 | 263000 | 40 |
| 377 | 20240624 | 124100 | 37440758000 | 263000 | 263500 | 264000 | 263000 | 89 |
| 378 | 20240624 | 124000 | 37417279500 | 263500 | 263500 | 264500 | 263500 | 630 |
| 379 | 20240624 | 123900 | 37251227500 | 264000 | 264000 | 264000 | 263500 | 128 |
| 380 | 20240624 | 123800 | 37217437000 | 264000 | 263500 | 264000 | 263500 | 85 |
| 381 | 20240624 | 123700 | 37194997500 | 264000 | 264000 | 264000 | 263500 | 150 |
| 382 | 20240624 | 123600 | 37155401500 | 264000 | 263500 | 264000 | 263500 | 74 |
| 383 | 20240624 | 123500 | 37135870000 | 264000 | 264000 | 264000 | 263500 | 108 |
| 384 | 20240624 | 123400 | 37107367000 | 263500 | 263000 | 263500 | 263000 | 123 |
| 385 | 20240624 | 123300 | 37074957500 | 263500 | 263500 | 264000 | 263500 | 472 |
| 386 | 20240624 | 123200 | 36950537000 | 264000 | 264000 | 264000 | 263500 | 308 |
| 387 | 20240624 | 123100 | 36869228500 | 264000 | 264000 | 264000 | 264000 | 150 |
| 388 | 20240624 | 123000 | 36829628500 | 264000 | 264500 | 264500 | 263500 | 189 |
| 389 | 20240624 | 122900 | 36779743000 | 264500 | 264000 | 264500 | 263500 | 167 |
| 390 | 20240624 | 122800 | 36735649000 | 264000 | 264500 | 264500 | 264000 | 469 |
| 391 | 20240624 | 122700 | 36611764000 | 264000 | 264500 | 264500 | 264000 | 166 |
| 392 | 20240624 | 122600 | 36567868500 | 264500 | 264500 | 264500 | 264000 | 171 |
| 393 | 20240624 | 122500 | 36522644500 | 264000 | 264000 | 264000 | 263500 | 258 |
| 394 | 20240624 | 122400 | 36454535000 | 264000 | 265000 | 265000 | 264000 | 284 |
| 395 | 20240624 | 122300 | 36379409000 | 265000 | 264500 | 265000 | 264500 | 447 |
| 396 | 20240624 | 122200 | 36261119500 | 265000 | 264500 | 265000 | 264500 | 224 |
| 397 | 20240624 | 122100 | 36201835000 | 264500 | 264500 | 264500 | 264000 | 258 |
| 398 | 20240624 | 122000 | 36133643500 | 264500 | 264500 | 264500 | 264000 | 91 |
| 399 | 20240624 | 121900 | 36109575000 | 264000 | 264000 | 264500 | 264000 | 262 |
| 400 | 20240624 | 121800 | 36040285000 | 264000 | 264500 | 264500 | 264000 | 101 |
| 401 | 20240624 | 121700 | 36013576000 | 264000 | 264500 | 264500 | 264000 | 217 |
| 402 | 20240624 | 121600 | 35956190000 | 264500 | 264500 | 264500 | 264000 | 125 |
| 403 | 20240624 | 121500 | 35923145000 | 264500 | 264500 | 264500 | 264000 | 149 |
| 404 | 20240624 | 121400 | 35883735000 | 264500 | 264000 | 264500 | 264000 | 190 |
| 405 | 20240624 | 121300 | 35833490000 | 264000 | 264000 | 264500 | 264000 | 107 |
| 406 | 20240624 | 121200 | 35805206500 | 264000 | 264500 | 264500 | 264000 | 335 |
| 407 | 20240624 | 121100 | 35716716000 | 264500 | 264000 | 264500 | 263500 | 246 |
| 408 | 20240624 | 121000 | 35651800500 | 264000 | 263500 | 264000 | 263500 | 201 |
| 409 | 20240624 | 120900 | 35598745000 | 264000 | 264000 | 264000 | 263500 | 130 |
| 410 | 20240624 | 120800 | 35564429000 | 263500 | 263500 | 264500 | 263500 | 2511 |
| 411 | 20240624 | 120700 | 34901821000 | 263500 | 263000 | 263500 | 263000 | 85 |
| 412 | 20240624 | 120600 | 34879426000 | 263500 | 263000 | 263500 | 263000 | 348 |
| 413 | 20240624 | 120500 | 34787883000 | 263000 | 263000 | 263500 | 263000 | 35 |
| 414 | 20240624 | 120400 | 34778666000 | 263000 | 264000 | 264000 | 263000 | 215 |
| 415 | 20240624 | 120300 | 34721983500 | 264000 | 263500 | 264000 | 263000 | 230 |
| 416 | 20240624 | 120200 | 34661377000 | 263000 | 263500 | 264000 | 263000 | 720 |
| 417 | 20240624 | 120100 | 34471938500 | 263500 | 263500 | 263500 | 263000 | 426 |
| 418 | 20240624 | 120000 | 34359688000 | 263000 | 263000 | 263500 | 263000 | 117 |
| 419 | 20240624 | 115900 | 34328862500 | 263500 | 263500 | 263500 | 263000 | 184 |
| 420 | 20240624 | 115800 | 34280383500 | 263500 | 263500 | 263500 | 263000 | 113 |
| 421 | 20240624 | 115700 | 34250610500 | 263500 | 263500 | 263500 | 263000 | 135 |
| 422 | 20240624 | 115600 | 34215039500 | 263500 | 263000 | 263500 | 263000 | 43 |
| 423 | 20240624 | 115500 | 34203712000 | 263500 | 263000 | 263500 | 263000 | 64 |
| 424 | 20240624 | 115400 | 34186853000 | 263500 | 263000 | 263500 | 262500 | 235 |
| 425 | 20240624 | 115300 | 34125039500 | 262500 | 263000 | 263000 | 262500 | 60 |
| 426 | 20240624 | 115200 | 34109260000 | 263000 | 263000 | 263000 | 262500 | 77 |
| 427 | 20240624 | 115100 | 34089013500 | 263000 | 262500 | 263000 | 262500 | 101 |
| 428 | 20240624 | 115000 | 34062481500 | 262500 | 262500 | 263000 | 262000 | 1812 |
| 429 | 20240624 | 114900 | 33586848500 | 262500 | 263000 | 263000 | 262500 | 177 |
| 430 | 20240624 | 114800 | 33540303000 | 263000 | 263000 | 263000 | 262500 | 973 |
| 431 | 20240624 | 114700 | 33284557000 | 263500 | 263000 | 263500 | 262500 | 88 |
| 432 | 20240624 | 114600 | 33261390500 | 262500 | 263000 | 263000 | 262500 | 241 |
| 433 | 20240624 | 114500 | 33198008500 | 263000 | 262500 | 263000 | 262500 | 177 |
| 434 | 20240624 | 114400 | 33151467500 | 263000 | 262500 | 263000 | 262500 | 149 |
| 435 | 20240624 | 114300 | 33112281000 | 263000 | 262500 | 263000 | 262500 | 124 |
| 436 | 20240624 | 114200 | 33079694000 | 262500 | 263000 | 263000 | 262500 | 108 |
| 437 | 20240624 | 114100 | 33051296000 | 263000 | 262500 | 263000 | 262500 | 232 |
| 438 | 20240624 | 114000 | 32990280500 | 263000 | 263000 | 263500 | 262500 | 155 |
| 439 | 20240624 | 113900 | 32949504500 | 263000 | 262500 | 263000 | 262500 | 60 |
| 440 | 20240624 | 113800 | 32933726000 | 262500 | 263000 | 263000 | 262500 | 142 |
| 441 | 20240624 | 113700 | 32896387000 | 263000 | 263000 | 263000 | 262500 | 191 |
| 442 | 20240624 | 113600 | 32846159500 | 263000 | 262500 | 263000 | 262500 | 110 |
| 443 | 20240624 | 113500 | 32817235500 | 263000 | 263000 | 263000 | 262500 | 371 |
| 444 | 20240624 | 113400 | 32719670000 | 263000 | 262500 | 263000 | 262500 | 297 |
| 445 | 20240624 | 113300 | 32641637500 | 262500 | 263000 | 263000 | 262500 | 161 |
| 446 | 20240624 | 113200 | 32599303000 | 263000 | 263500 | 263500 | 263000 | 401 |
| 447 | 20240624 | 113100 | 32493823500 | 263000 | 263500 | 263500 | 263000 | 281 |
| 448 | 20240624 | 113000 | 32419842500 | 263500 | 264000 | 264000 | 263000 | 847 |
| 449 | 20240624 | 112900 | 32196705000 | 264000 | 264000 | 264000 | 263500 | 150 |
| 450 | 20240624 | 112800 | 32157108000 | 263500 | 263500 | 264000 | 263500 | 202 |
| 451 | 20240624 | 112700 | 32103810500 | 264000 | 264000 | 264000 | 263500 | 163 |
| 452 | 20240624 | 112600 | 32060782500 | 263500 | 263500 | 264000 | 263500 | 122 |
| 453 | 20240624 | 112500 | 32028581000 | 263500 | 264000 | 264000 | 263500 | 295 |
| 454 | 20240624 | 112400 | 31950720500 | 264000 | 264000 | 264000 | 263500 | 203 |
| 455 | 20240624 | 112300 | 31897157000 | 264000 | 263500 | 264000 | 263500 | 87 |
| 456 | 20240624 | 112200 | 31874194500 | 263500 | 264000 | 264000 | 263500 | 192 |
| 457 | 20240624 | 112100 | 31823516500 | 264000 | 263500 | 264000 | 263500 | 251 |
| 458 | 20240624 | 112000 | 31757260000 | 264000 | 264500 | 264500 | 264000 | 459 |
| 459 | 20240624 | 111900 | 31636012500 | 264000 | 264000 | 264500 | 264000 | 640 |
| 460 | 20240624 | 111800 | 31467025500 | 264000 | 264500 | 264500 | 264000 | 199 |
| 461 | 20240624 | 111700 | 31414413500 | 264500 | 264500 | 264500 | 264000 | 184 |
| 462 | 20240624 | 111600 | 31365758500 | 264500 | 264500 | 265000 | 264500 | 791 |
| 463 | 20240624 | 111500 | 31156538500 | 264500 | 264500 | 264500 | 264000 | 267 |
| 464 | 20240624 | 111400 | 31085922500 | 264500 | 264000 | 264500 | 264000 | 167 |
| 465 | 20240624 | 111300 | 31041764500 | 264000 | 264500 | 264500 | 264000 | 222 |
| 466 | 20240624 | 111200 | 30983101000 | 264500 | 264000 | 264500 | 264000 | 159 |
| 467 | 20240624 | 111100 | 30941057000 | 264500 | 264500 | 264500 | 264000 | 306 |
| 468 | 20240624 | 111000 | 30860154000 | 264500 | 264000 | 264500 | 264000 | 161 |
| 469 | 20240624 | 110900 | 30817582000 | 264000 | 264000 | 264500 | 264000 | 184 |
| 470 | 20240624 | 110800 | 30768943500 | 264500 | 265000 | 265000 | 264000 | 1788 |
| 471 | 20240624 | 110700 | 30296141500 | 265000 | 265000 | 265000 | 264500 | 326 |
| 472 | 20240624 | 110600 | 30209826000 | 265000 | 264500 | 265000 | 264000 | 508 |
| 473 | 20240624 | 110500 | 30075422500 | 264500 | 264500 | 264500 | 264000 | 286 |
| 474 | 20240624 | 110400 | 29999790500 | 264500 | 264000 | 264500 | 264000 | 634 |
| 475 | 20240624 | 110300 | 29832332500 | 264000 | 263500 | 264000 | 263500 | 156 |
| 476 | 20240624 | 110200 | 29791161000 | 263500 | 264000 | 264000 | 263500 | 206 |
| 477 | 20240624 | 110100 | 29736804500 | 264000 | 264000 | 264000 | 263500 | 205 |
| 478 | 20240624 | 110000 | 29682726500 | 264000 | 263500 | 264000 | 263000 | 236 |
| 479 | 20240624 | 105900 | 29620521000 | 263000 | 263500 | 264000 | 263000 | 400 |
| 480 | 20240624 | 105800 | 29515070000 | 263500 | 264000 | 264000 | 263500 | 213 |
| 481 | 20240624 | 105700 | 29458847500 | 264000 | 263500 | 264000 | 263000 | 400 |
| 482 | 20240624 | 105600 | 29353350000 | 263500 | 263500 | 263500 | 263000 | 233 |
| 483 | 20240624 | 105500 | 29292002500 | 263500 | 263000 | 263500 | 263000 | 180 |
| 484 | 20240624 | 105400 | 29244602000 | 263000 | 263000 | 263000 | 262500 | 110 |
| 485 | 20240624 | 105300 | 29215678500 | 263000 | 262500 | 263000 | 262500 | 476 |
| 486 | 20240624 | 105200 | 29090695500 | 262500 | 263000 | 263000 | 262500 | 26 |
| 487 | 20240624 | 105100 | 29083862500 | 263000 | 263000 | 263000 | 262500 | 133 |
| 488 | 20240624 | 105000 | 29048885500 | 263000 | 263000 | 263500 | 262500 | 625 |
| 489 | 20240624 | 104900 | 28884519000 | 263000 | 263500 | 264000 | 263000 | 520 |
| 490 | 20240624 | 104800 | 28747626000 | 263500 | 264000 | 264500 | 263500 | 537 |
| 491 | 20240624 | 104700 | 28605952000 | 264000 | 263500 | 264000 | 263000 | 169 |
| 492 | 20240624 | 104600 | 28561383500 | 264000 | 263500 | 264000 | 263000 | 1513 |
| 493 | 20240624 | 104500 | 28162318000 | 263500 | 263500 | 263500 | 263000 | 184 |
| 494 | 20240624 | 104400 | 28113861500 | 263500 | 263500 | 263500 | 263000 | 88 |
| 495 | 20240624 | 104300 | 28090689000 | 263500 | 263500 | 263500 | 263000 | 417 |
| 496 | 20240624 | 104200 | 27980885500 | 263500 | 263000 | 263500 | 262500 | 390 |
| 497 | 20240624 | 104100 | 27878331000 | 263000 | 263000 | 263000 | 262500 | 119 |
| 498 | 20240624 | 104000 | 27847044500 | 263000 | 262500 | 263000 | 262500 | 987 |
| 499 | 20240624 | 103900 | 27587898000 | 262500 | 262500 | 262500 | 262000 | 277 |
| 500 | 20240624 | 103800 | 27515221000 | 262500 | 262500 | 262500 | 262000 | 53 |
| 501 | 20240624 | 103700 | 27501312500 | 262500 | 262500 | 262500 | 262000 | 95 |
| 502 | 20240624 | 103600 | 27476393000 | 262500 | 262500 | 262500 | 262000 | 143 |
| 503 | 20240624 | 103500 | 27438902000 | 262500 | 262500 | 262500 | 262000 | 684 |
| 504 | 20240624 | 103400 | 27259369000 | 263000 | 263000 | 263000 | 262500 | 45 |
| 505 | 20240624 | 103300 | 27247540000 | 263000 | 263000 | 263500 | 262500 | 799 |
| 506 | 20240624 | 103200 | 27037710000 | 263000 | 262500 | 263000 | 262500 | 21 |
| 507 | 20240624 | 103100 | 27032187500 | 263000 | 263000 | 263500 | 262500 | 175 |
| 508 | 20240624 | 103000 | 26986185500 | 263000 | 263000 | 263000 | 262500 | 258 |
| 509 | 20240624 | 102900 | 26918340500 | 263000 | 263000 | 263000 | 263000 | 318 |
| 510 | 20240624 | 102800 | 26834706500 | 263000 | 263000 | 263500 | 263000 | 219 |
| 511 | 20240624 | 102700 | 26777068000 | 263500 | 262500 | 263500 | 262500 | 207 |
| 512 | 20240624 | 102600 | 26722614500 | 263000 | 263000 | 263000 | 262500 | 531 |
| 513 | 20240624 | 102500 | 26583095500 | 263000 | 263500 | 263500 | 262500 | 478 |
| 514 | 20240624 | 102400 | 26457426000 | 263500 | 263500 | 263500 | 263000 | 91 |
| 515 | 20240624 | 102300 | 26433454500 | 263000 | 262500 | 263500 | 262500 | 162 |
| 516 | 20240624 | 102200 | 26390830000 | 263000 | 263000 | 263000 | 262500 | 690 |
| 517 | 20240624 | 102100 | 26209464500 | 262500 | 263500 | 263500 | 262500 | 309 |
| 518 | 20240624 | 102000 | 26128187500 | 263500 | 263500 | 263500 | 263000 | 99 |
| 519 | 20240624 | 101900 | 26102112000 | 263000 | 262500 | 263500 | 262500 | 365 |
| 520 | 20240624 | 101800 | 26006149000 | 262500 | 263000 | 263000 | 262500 | 208 |
| 521 | 20240624 | 101700 | 25951479000 | 262500 | 263500 | 263500 | 262500 | 320 |
| 522 | 20240624 | 101600 | 25867447000 | 263000 | 263500 | 264000 | 263000 | 732 |
| 523 | 20240624 | 101500 | 25674876500 | 263500 | 263500 | 264000 | 263000 | 392 |
| 524 | 20240624 | 101400 | 25571577500 | 263500 | 264000 | 264000 | 263000 | 1324 |
| 525 | 20240624 | 101300 | 25222825000 | 264000 | 264000 | 264500 | 263500 | 162 |
| 526 | 20240624 | 101200 | 25180049000 | 264000 | 264000 | 264000 | 263500 | 320 |
| 527 | 20240624 | 101100 | 25095581500 | 264000 | 264500 | 265000 | 263500 | 1522 |
| 528 | 20240624 | 101000 | 24693721500 | 264500 | 264500 | 265000 | 264000 | 550 |
| 529 | 20240624 | 100900 | 24548268500 | 264500 | 265000 | 265000 | 264500 | 1067 |
| 530 | 20240624 | 100800 | 24265972500 | 265000 | 265000 | 265000 | 264500 | 203 |
| 531 | 20240624 | 100700 | 24212179500 | 264500 | 264500 | 265000 | 264000 | 273 |
| 532 | 20240624 | 100600 | 24139912000 | 264500 | 264500 | 264500 | 264000 | 483 |
| 533 | 20240624 | 100500 | 24012186000 | 264500 | 264500 | 264500 | 264000 | 329 |
| 534 | 20240624 | 100400 | 23925179500 | 264500 | 264000 | 264500 | 264000 | 136 |
| 535 | 20240624 | 100300 | 23889211500 | 264500 | 264000 | 264500 | 264000 | 156 |
| 536 | 20240624 | 100200 | 23847986500 | 264000 | 264500 | 264500 | 264000 | 207 |
| 537 | 20240624 | 100100 | 23793272000 | 264500 | 265000 | 265000 | 264000 | 1087 |
| 538 | 20240624 | 100000 | 23505724000 | 264500 | 265500 | 265500 | 264500 | 2327 |
| 539 | 20240624 | 095900 | 22889111500 | 265500 | 265500 | 265500 | 265000 | 445 |
| 540 | 20240624 | 095800 | 22770991500 | 265500 | 264500 | 265500 | 264500 | 1472 |
| 541 | 20240624 | 095700 | 22380883000 | 264500 | 264500 | 265000 | 264500 | 329 |
| 542 | 20240624 | 095600 | 22293716000 | 265000 | 265000 | 265000 | 264500 | 307 |
| 543 | 20240624 | 095500 | 22212380500 | 265000 | 264500 | 265000 | 264500 | 367 |
| 544 | 20240624 | 095400 | 22115197000 | 264500 | 264500 | 265000 | 264500 | 288 |
| 545 | 20240624 | 095300 | 22038910500 | 265000 | 264000 | 265000 | 264000 | 240 |
| 546 | 20240624 | 095200 | 21975395500 | 264000 | 264000 | 264500 | 263500 | 363 |
| 547 | 20240624 | 095100 | 21879503500 | 264000 | 264000 | 264000 | 263500 | 433 |
| 548 | 20240624 | 095000 | 21765193000 | 264000 | 264000 | 264000 | 263500 | 330 |
| 549 | 20240624 | 094900 | 21678088000 | 264000 | 264500 | 265000 | 263500 | 1117 |
| 550 | 20240624 | 094800 | 21383151500 | 264500 | 264500 | 265000 | 264500 | 858 |
| 551 | 20240624 | 094700 | 21156092500 | 264500 | 265000 | 265000 | 264500 | 214 |
| 552 | 20240624 | 094600 | 21099411000 | 265000 | 264500 | 265000 | 264000 | 1584 |
| 553 | 20240624 | 094500 | 20680375000 | 264000 | 265000 | 265000 | 264000 | 700 |
| 554 | 20240624 | 094400 | 20495183000 | 264500 | 264000 | 265000 | 264000 | 929 |
| 555 | 20240624 | 094300 | 20249442500 | 264000 | 264500 | 265000 | 264000 | 925 |
| 556 | 20240624 | 094200 | 20004761000 | 265000 | 265000 | 265000 | 264500 | 937 |
| 557 | 20240624 | 094100 | 19756565500 | 264500 | 265500 | 265500 | 264500 | 1839 |
| 558 | 20240624 | 094000 | 19269551500 | 265500 | 266000 | 266000 | 265000 | 1642 |
| 559 | 20240624 | 093900 | 18833565500 | 265500 | 265500 | 266000 | 265000 | 2097 |
| 560 | 20240624 | 093800 | 18276646000 | 265500 | 265500 | 265500 | 265000 | 541 |
| 561 | 20240624 | 093700 | 18133045000 | 265000 | 264500 | 265500 | 264500 | 2107 |
| 562 | 20240624 | 093600 | 17574622500 | 264500 | 264500 | 265000 | 264500 | 476 |
| 563 | 20240624 | 093500 | 17448600000 | 264500 | 265000 | 265000 | 264500 | 452 |
| 564 | 20240624 | 093400 | 17328876500 | 264500 | 264000 | 265000 | 263500 | 1036 |
| 565 | 20240624 | 093300 | 17055094500 | 264000 | 264000 | 264000 | 263500 | 308 |
| 566 | 20240624 | 093200 | 16973887500 | 264000 | 264000 | 264500 | 263500 | 1144 |
| 567 | 20240624 | 093100 | 16671860500 | 264500 | 264000 | 264500 | 264000 | 509 |
| 568 | 20240624 | 093000 | 16537292000 | 264500 | 264500 | 264500 | 263500 | 874 |
| 569 | 20240624 | 092900 | 16306519000 | 264500 | 263500 | 264500 | 263000 | 1407 |
| 570 | 20240624 | 092800 | 15935377000 | 263000 | 263000 | 263500 | 263000 | 348 |
| 571 | 20240624 | 092700 | 15843816000 | 263000 | 263500 | 263500 | 263000 | 908 |
| 572 | 20240624 | 092600 | 15604694000 | 263500 | 263500 | 264000 | 263000 | 403 |
| 573 | 20240624 | 092500 | 15498490500 | 263500 | 264500 | 264500 | 262500 | 3246 |
| 574 | 20240624 | 092400 | 14643090500 | 264500 | 265000 | 265000 | 264000 | 1153 |
| 575 | 20240624 | 092300 | 14337916500 | 265000 | 264000 | 265000 | 263500 | 2107 |
| 576 | 20240624 | 092200 | 13780982500 | 264500 | 264000 | 264500 | 264000 | 672 |
| 577 | 20240624 | 092100 | 13603420500 | 264000 | 264000 | 264000 | 263500 | 1999 |
| 578 | 20240624 | 092000 | 13075708500 | 264500 | 265000 | 265000 | 264000 | 3229 |
| 579 | 20240624 | 091900 | 12220851500 | 265000 | 263500 | 265000 | 263000 | 4120 |
| 580 | 20240624 | 091800 | 11132313500 | 263500 | 263500 | 263500 | 262000 | 1414 |
| 581 | 20240624 | 091700 | 10760427500 | 263500 | 261000 | 263500 | 260500 | 3730 |
| 582 | 20240624 | 091600 | 9781724000 | 261000 | 261500 | 261500 | 260500 | 1187 |
| 583 | 20240624 | 091500 | 9472270500 | 261000 | 262500 | 262500 | 261000 | 2045 |
| 584 | 20240624 | 091400 | 8937092500 | 262500 | 262500 | 263000 | 262000 | 835 |
| 585 | 20240624 | 091300 | 8717854000 | 262500 | 262000 | 263000 | 261500 | 2389 |
| 586 | 20240624 | 091200 | 8091169500 | 261500 | 261500 | 262000 | 261000 | 1313 |
| 587 | 20240624 | 091100 | 7747817500 | 261500 | 260500 | 261500 | 260000 | 1825 |
| 588 | 20240624 | 091000 | 7271610000 | 260500 | 261000 | 261000 | 259500 | 4269 |
| 589 | 20240624 | 090900 | 6161101000 | 261000 | 261000 | 261000 | 260500 | 470 |
| 590 | 20240624 | 090800 | 6038501500 | 260500 | 260500 | 261000 | 260000 | 574 |
| 591 | 20240624 | 090700 | 5888954000 | 260500 | 261000 | 261000 | 260000 | 1269 |
| 592 | 20240624 | 090600 | 5558402000 | 261000 | 261000 | 262000 | 260500 | 1902 |
| 593 | 20240624 | 090500 | 5061734000 | 262000 | 261000 | 262000 | 260500 | 5300 |
| 594 | 20240624 | 090400 | 3678913500 | 260500 | 260000 | 261000 | 258500 | 3501 |
| 595 | 20240624 | 090300 | 2769339500 | 259500 | 259000 | 260000 | 258500 | 1776 |
| 596 | 20240624 | 090200 | 2309258000 | 258500 | 257500 | 259000 | 257000 | 2336 |
| 597 | 20240624 | 090100 | 1707173500 | 258000 | 258500 | 259000 | 257500 | 2501 |
| 598 | 20240624 | 090000 | 1061368000 | 258500 | 254000 | 258500 | 254000 | 4118 |