35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 185800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 15145 |
| 3 | 20240627 | 185700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 4 | 20240627 | 185600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 5 | 20240627 | 185500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 6 | 20240627 | 185400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 7 | 20240627 | 185300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 8 | 20240627 | 185200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 9 | 20240627 | 185100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 10 | 20240627 | 185000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 11 | 20240627 | 184900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 12 | 20240627 | 184800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 13 | 20240627 | 184700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 14 | 20240627 | 184600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 15 | 20240627 | 184500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 16 | 20240627 | 184400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 17 | 20240627 | 184300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 18 | 20240627 | 184200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 19 | 20240627 | 184100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 20 | 20240627 | 184000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 21 | 20240627 | 183900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 22 | 20240627 | 183800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 23 | 20240627 | 183700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 24 | 20240627 | 183600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 25 | 20240627 | 183500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 26 | 20240627 | 183400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 27 | 20240627 | 183300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 28 | 20240627 | 183200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 29 | 20240627 | 183100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 30 | 20240627 | 183000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 31 | 20240627 | 182900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 32 | 20240627 | 182800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 15145 |
| 33 | 20240627 | 182700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 34 | 20240627 | 182600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 35 | 20240627 | 182500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 36 | 20240627 | 182400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 37 | 20240627 | 182300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 38 | 20240627 | 182200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 39 | 20240627 | 182100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 40 | 20240627 | 182000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 41 | 20240627 | 181900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 42 | 20240627 | 181800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 43 | 20240627 | 181700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 44 | 20240627 | 181600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 45 | 20240627 | 181500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 46 | 20240627 | 181400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 47 | 20240627 | 181300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 48 | 20240627 | 181200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 49 | 20240627 | 181100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 50 | 20240627 | 181000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 51 | 20240627 | 180900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 52 | 20240627 | 180800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 53 | 20240627 | 180700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 54 | 20240627 | 180600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 55 | 20240627 | 180500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 56 | 20240627 | 180400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 57 | 20240627 | 180300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 58 | 20240627 | 180200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 59 | 20240627 | 180100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 60 | 20240627 | 180000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 61 | 20240627 | 175900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 62 | 20240627 | 175800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 15145 |
| 63 | 20240627 | 175700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 64 | 20240627 | 175600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 65 | 20240627 | 175500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 66 | 20240627 | 175400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 67 | 20240627 | 175300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 68 | 20240627 | 175200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 69 | 20240627 | 175100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 70 | 20240627 | 175000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 71 | 20240627 | 174900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 72 | 20240627 | 174800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 73 | 20240627 | 174700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 74 | 20240627 | 174600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 75 | 20240627 | 174500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 76 | 20240627 | 174400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 77 | 20240627 | 174300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 78 | 20240627 | 174200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 79 | 20240627 | 174100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 80 | 20240627 | 174000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 81 | 20240627 | 173900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 82 | 20240627 | 173800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 83 | 20240627 | 173700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 84 | 20240627 | 173600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 85 | 20240627 | 173500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 86 | 20240627 | 173400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 87 | 20240627 | 173300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 88 | 20240627 | 173200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 89 | 20240627 | 173100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 90 | 20240627 | 173000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 91 | 20240627 | 172900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 92 | 20240627 | 172800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 15145 |
| 93 | 20240627 | 172700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 94 | 20240627 | 172600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 95 | 20240627 | 172500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 96 | 20240627 | 172400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 97 | 20240627 | 172300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 98 | 20240627 | 172200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 99 | 20240627 | 172100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 100 | 20240627 | 172000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 101 | 20240627 | 171900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 102 | 20240627 | 171800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 103 | 20240627 | 171700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 104 | 20240627 | 171600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 105 | 20240627 | 171500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 106 | 20240627 | 171400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 107 | 20240627 | 171300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 108 | 20240627 | 171200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 109 | 20240627 | 171100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 110 | 20240627 | 171000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 111 | 20240627 | 170900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 112 | 20240627 | 170800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 113 | 20240627 | 170700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 114 | 20240627 | 170600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 115 | 20240627 | 170500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 116 | 20240627 | 170400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 117 | 20240627 | 170300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 118 | 20240627 | 170200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 119 | 20240627 | 170100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 120 | 20240627 | 170000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 121 | 20240627 | 165900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 122 | 20240627 | 165800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 15145 |
| 123 | 20240627 | 165700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 124 | 20240627 | 165600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 125 | 20240627 | 165500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 126 | 20240627 | 165400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 127 | 20240627 | 165300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 128 | 20240627 | 165200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 129 | 20240627 | 165100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 130 | 20240627 | 165000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 131 | 20240627 | 164900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 132 | 20240627 | 164800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 133 | 20240627 | 164700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 134 | 20240627 | 164600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 135 | 20240627 | 164500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 136 | 20240627 | 164400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 137 | 20240627 | 164300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 138 | 20240627 | 164200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 139 | 20240627 | 164100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 140 | 20240627 | 164000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 141 | 20240627 | 163900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 142 | 20240627 | 163800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 143 | 20240627 | 163700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 144 | 20240627 | 163600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 145 | 20240627 | 163500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 146 | 20240627 | 163400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 147 | 20240627 | 163300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 148 | 20240627 | 163200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 149 | 20240627 | 163100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 150 | 20240627 | 163000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 151 | 20240627 | 162900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 152 | 20240627 | 162800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 15145 |
| 153 | 20240627 | 162700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 154 | 20240627 | 162600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 155 | 20240627 | 162500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 156 | 20240627 | 162400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 157 | 20240627 | 162300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 158 | 20240627 | 162200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 159 | 20240627 | 162100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 160 | 20240627 | 162000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 161 | 20240627 | 161900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 162 | 20240627 | 161800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 163 | 20240627 | 161700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 164 | 20240627 | 161600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 165 | 20240627 | 161500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 166 | 20240627 | 161400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 167 | 20240627 | 161300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 168 | 20240627 | 161200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 169 | 20240627 | 161100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 170 | 20240627 | 161000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 171 | 20240627 | 160900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 172 | 20240627 | 160800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 173 | 20240627 | 160700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 174 | 20240627 | 160600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 175 | 20240627 | 160500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 176 | 20240627 | 160400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 177 | 20240627 | 160300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 178 | 20240627 | 160200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 179 | 20240627 | 160100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 180 | 20240627 | 160000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 181 | 20240627 | 155900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 182 | 20240627 | 155800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 15145 |
| 183 | 20240627 | 155700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 184 | 20240627 | 155600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 185 | 20240627 | 155500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 186 | 20240627 | 155400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 187 | 20240627 | 155300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 188 | 20240627 | 155200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 189 | 20240627 | 155100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 190 | 20240627 | 155000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 191 | 20240627 | 154900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 192 | 20240627 | 154800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 193 | 20240627 | 154700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 194 | 20240627 | 154600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 195 | 20240627 | 154500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 196 | 20240627 | 154400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 197 | 20240627 | 154300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 198 | 20240627 | 154200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 199 | 20240627 | 154100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 200 | 20240627 | 154000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 201 | 20240627 | 153900 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 202 | 20240627 | 153800 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 203 | 20240627 | 153700 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 204 | 20240627 | 153600 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 205 | 20240627 | 153500 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 206 | 20240627 | 153400 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 207 | 20240627 | 153300 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 208 | 20240627 | 153200 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 209 | 20240627 | 153100 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 0 |
| 210 | 20240627 | 153000 | 91264876000 | 235000 | 235000 | 235000 | 235000 | 15145 |
| 211 | 20240627 | 152900 | 87705801000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 212 | 20240627 | 152800 | 87705801000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 213 | 20240627 | 152700 | 87705801000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 214 | 20240627 | 152600 | 87705801000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 215 | 20240627 | 152500 | 87705801000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 216 | 20240627 | 152400 | 87705801000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 217 | 20240627 | 152300 | 87705801000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 218 | 20240627 | 152200 | 87705801000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 219 | 20240627 | 152100 | 87705801000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 220 | 20240627 | 152000 | 87705801000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 221 | 20240627 | 151900 | 87705801000 | 234500 | 234500 | 235000 | 234500 | 1126 |
| 222 | 20240627 | 151800 | 87441278000 | 235000 | 234500 | 235000 | 234000 | 881 |
| 223 | 20240627 | 151700 | 87234573500 | 234000 | 234000 | 234500 | 233500 | 1435 |
| 224 | 20240627 | 151600 | 86898721500 | 233500 | 234500 | 234500 | 233500 | 2891 |
| 225 | 20240627 | 151500 | 86222148000 | 234500 | 234500 | 235000 | 234000 | 846 |
| 226 | 20240627 | 151400 | 86023859500 | 234500 | 235000 | 235500 | 234500 | 5097 |
| 227 | 20240627 | 151300 | 84826416000 | 235500 | 235000 | 235500 | 235000 | 507 |
| 228 | 20240627 | 151200 | 84707056500 | 235500 | 235500 | 235500 | 235000 | 943 |
| 229 | 20240627 | 151100 | 84485004500 | 235000 | 235500 | 235500 | 235000 | 3356 |
| 230 | 20240627 | 151000 | 83694786000 | 235000 | 235000 | 235500 | 235000 | 903 |
| 231 | 20240627 | 150900 | 83482509000 | 235500 | 235000 | 235500 | 235000 | 929 |
| 232 | 20240627 | 150800 | 83263889000 | 235000 | 235000 | 235500 | 235000 | 1231 |
| 233 | 20240627 | 150700 | 82974077000 | 235500 | 235000 | 235500 | 235000 | 831 |
| 234 | 20240627 | 150600 | 82778415500 | 235500 | 235500 | 235500 | 235000 | 649 |
| 235 | 20240627 | 150500 | 82625602500 | 235500 | 235000 | 235500 | 235000 | 475 |
| 236 | 20240627 | 150400 | 82513782500 | 235000 | 235000 | 235500 | 235000 | 551 |
| 237 | 20240627 | 150300 | 82384107500 | 235000 | 235000 | 235500 | 235000 | 710 |
| 238 | 20240627 | 150200 | 82217180500 | 235000 | 235000 | 235500 | 235000 | 1700 |
| 239 | 20240627 | 150100 | 81817602500 | 235000 | 235000 | 235500 | 235000 | 177 |
| 240 | 20240627 | 150000 | 81775939500 | 235500 | 236000 | 236000 | 235000 | 9071 |
| 241 | 20240627 | 145900 | 79640066500 | 235500 | 235500 | 236000 | 235500 | 1062 |
| 242 | 20240627 | 145800 | 79389481000 | 236000 | 235500 | 236000 | 235500 | 808 |
| 243 | 20240627 | 145700 | 79198824000 | 236000 | 236000 | 236000 | 235500 | 675 |
| 244 | 20240627 | 145600 | 79039541000 | 236000 | 236000 | 236000 | 235500 | 731 |
| 245 | 20240627 | 145500 | 78867039000 | 236000 | 235500 | 236000 | 235500 | 850 |
| 246 | 20240627 | 145400 | 78666503000 | 235500 | 236000 | 236000 | 235500 | 1255 |
| 247 | 20240627 | 145300 | 78370383000 | 236000 | 235500 | 236000 | 235500 | 703 |
| 248 | 20240627 | 145200 | 78204491500 | 235500 | 235500 | 236000 | 235500 | 2125 |
| 249 | 20240627 | 145100 | 77703026000 | 236000 | 235500 | 236000 | 235500 | 759 |
| 250 | 20240627 | 145000 | 77523962000 | 235500 | 236000 | 236000 | 235500 | 237 |
| 251 | 20240627 | 144900 | 77468043500 | 235500 | 236000 | 236000 | 235500 | 556 |
| 252 | 20240627 | 144800 | 77336906000 | 236000 | 235500 | 236000 | 235000 | 2550 |
| 253 | 20240627 | 144700 | 76736060000 | 235500 | 235500 | 235500 | 235000 | 1800 |
| 254 | 20240627 | 144600 | 76312165000 | 235000 | 235500 | 235500 | 235000 | 601 |
| 255 | 20240627 | 144500 | 76170675000 | 235500 | 235500 | 235500 | 235000 | 547 |
| 256 | 20240627 | 144400 | 76041900000 | 235000 | 235000 | 235500 | 235000 | 401 |
| 257 | 20240627 | 144300 | 75947467500 | 235000 | 235500 | 235500 | 235000 | 220 |
| 258 | 20240627 | 144200 | 75895738500 | 235000 | 235000 | 235500 | 235000 | 522 |
| 259 | 20240627 | 144100 | 75772821000 | 235500 | 235500 | 235500 | 235000 | 477 |
| 260 | 20240627 | 144000 | 75660662000 | 235000 | 235500 | 235500 | 235000 | 270 |
| 261 | 20240627 | 143900 | 75597164500 | 235000 | 235500 | 235500 | 235000 | 422 |
| 262 | 20240627 | 143800 | 75497895000 | 235500 | 235000 | 235500 | 235000 | 300 |
| 263 | 20240627 | 143700 | 75427350000 | 235000 | 235000 | 235500 | 235000 | 675 |
| 264 | 20240627 | 143600 | 75268436500 | 235500 | 235000 | 235500 | 235000 | 328 |
| 265 | 20240627 | 143500 | 75191300000 | 235500 | 235500 | 235500 | 235000 | 532 |
| 266 | 20240627 | 143400 | 75066224000 | 235000 | 235000 | 235500 | 235000 | 185 |
| 267 | 20240627 | 143300 | 75022690000 | 235500 | 236000 | 236000 | 235000 | 2903 |
| 268 | 20240627 | 143200 | 74338972500 | 236000 | 236000 | 236000 | 235500 | 814 |
| 269 | 20240627 | 143100 | 74147210500 | 236000 | 236500 | 236500 | 235500 | 3963 |
| 270 | 20240627 | 143000 | 73211817500 | 236500 | 236500 | 236500 | 236000 | 832 |
| 271 | 20240627 | 142900 | 73015081500 | 236000 | 236500 | 236500 | 236000 | 192 |
| 272 | 20240627 | 142800 | 72969690000 | 236500 | 236000 | 236500 | 236000 | 382 |
| 273 | 20240627 | 142700 | 72879407500 | 236500 | 235500 | 236500 | 235500 | 10990 |
| 274 | 20240627 | 142600 | 70285729500 | 235500 | 235500 | 235500 | 235000 | 403 |
| 275 | 20240627 | 142500 | 70190846000 | 235500 | 235500 | 235500 | 235000 | 453 |
| 276 | 20240627 | 142400 | 70084180000 | 235500 | 235500 | 235500 | 235000 | 1274 |
| 277 | 20240627 | 142300 | 69784159500 | 235500 | 235500 | 235500 | 235000 | 458 |
| 278 | 20240627 | 142200 | 69676311000 | 235500 | 235500 | 235500 | 235000 | 921 |
| 279 | 20240627 | 142100 | 69459450500 | 235500 | 235500 | 235500 | 235000 | 1452 |
| 280 | 20240627 | 142000 | 69117532500 | 235500 | 235500 | 235500 | 235000 | 2571 |
| 281 | 20240627 | 141900 | 68512073000 | 235000 | 235500 | 235500 | 235000 | 941 |
| 282 | 20240627 | 141800 | 68290648000 | 235500 | 235000 | 235500 | 234500 | 2831 |
| 283 | 20240627 | 141700 | 67625343000 | 235000 | 235000 | 235000 | 234500 | 475 |
| 284 | 20240627 | 141600 | 67513750500 | 235000 | 235000 | 235000 | 234500 | 621 |
| 285 | 20240627 | 141500 | 67367833000 | 235000 | 234500 | 235000 | 234500 | 926 |
| 286 | 20240627 | 141400 | 67150254000 | 235000 | 235000 | 235000 | 234500 | 363 |
| 287 | 20240627 | 141300 | 67065076000 | 235000 | 235000 | 235000 | 234500 | 259 |
| 288 | 20240627 | 141200 | 67004221000 | 235000 | 235000 | 235000 | 234500 | 698 |
| 289 | 20240627 | 141100 | 66840405000 | 235000 | 235000 | 235000 | 234500 | 75 |
| 290 | 20240627 | 141000 | 66822782000 | 235000 | 235000 | 235000 | 234500 | 273 |
| 291 | 20240627 | 140900 | 66758649500 | 234500 | 235000 | 235000 | 234500 | 562 |
| 292 | 20240627 | 140800 | 66626748000 | 235000 | 234500 | 235000 | 234500 | 397 |
| 293 | 20240627 | 140700 | 66533516000 | 235000 | 234500 | 235000 | 234500 | 510 |
| 294 | 20240627 | 140600 | 66413766000 | 234500 | 234500 | 235000 | 234500 | 361 |
| 295 | 20240627 | 140500 | 66328960500 | 234500 | 235000 | 235000 | 234500 | 572 |
| 296 | 20240627 | 140400 | 66194778500 | 235000 | 235000 | 235000 | 234500 | 432 |
| 297 | 20240627 | 140300 | 66093362000 | 234500 | 235000 | 235000 | 234500 | 329 |
| 298 | 20240627 | 140200 | 66016095500 | 234500 | 234500 | 235000 | 234500 | 236 |
| 299 | 20240627 | 140100 | 65960732000 | 234500 | 235000 | 235000 | 234500 | 405 |
| 300 | 20240627 | 140000 | 65865630500 | 234500 | 234500 | 235000 | 234500 | 336 |
| 301 | 20240627 | 135900 | 65786724500 | 234500 | 234500 | 235000 | 234500 | 2638 |
| 302 | 20240627 | 135800 | 65167333000 | 234500 | 234500 | 234500 | 234000 | 1217 |
| 303 | 20240627 | 135700 | 64881960500 | 234000 | 234000 | 234500 | 234000 | 464 |
| 304 | 20240627 | 135600 | 64773161000 | 234000 | 234000 | 234500 | 234000 | 426 |
| 305 | 20240627 | 135500 | 64673284000 | 234500 | 234000 | 234500 | 234000 | 350 |
| 306 | 20240627 | 135400 | 64591219000 | 234500 | 234500 | 234500 | 234000 | 457 |
| 307 | 20240627 | 135300 | 64484077500 | 234000 | 234000 | 234500 | 234000 | 111 |
| 308 | 20240627 | 135200 | 64458096000 | 234000 | 234000 | 234500 | 234000 | 313 |
| 309 | 20240627 | 135100 | 64384731500 | 234500 | 234000 | 234500 | 234000 | 466 |
| 310 | 20240627 | 135000 | 64275470500 | 234000 | 234000 | 234500 | 233500 | 1512 |
| 311 | 20240627 | 134900 | 63921674500 | 234000 | 233500 | 234000 | 233500 | 323 |
| 312 | 20240627 | 134800 | 63846127000 | 233500 | 233500 | 234000 | 233500 | 303 |
| 313 | 20240627 | 134700 | 63775268500 | 233500 | 234000 | 234000 | 233500 | 1169 |
| 314 | 20240627 | 134600 | 63501874000 | 234500 | 234000 | 234500 | 234000 | 396 |
| 315 | 20240627 | 134500 | 63409087000 | 234000 | 234000 | 234500 | 234000 | 2287 |
| 316 | 20240627 | 134400 | 62873823500 | 234500 | 234000 | 234500 | 234000 | 237 |
| 317 | 20240627 | 134300 | 62818347000 | 234500 | 234500 | 235000 | 234000 | 3155 |
| 318 | 20240627 | 134200 | 62078543000 | 234500 | 235000 | 235000 | 234500 | 777 |
| 319 | 20240627 | 134100 | 61896093000 | 235000 | 235000 | 235000 | 234500 | 125 |
| 320 | 20240627 | 134000 | 61866734500 | 235000 | 235000 | 235000 | 234500 | 367 |
| 321 | 20240627 | 133900 | 61780521500 | 235000 | 235000 | 235500 | 234500 | 4962 |
| 322 | 20240627 | 133800 | 60614449500 | 235000 | 235000 | 235000 | 234500 | 570 |
| 323 | 20240627 | 133700 | 60480554500 | 235000 | 235000 | 235000 | 234500 | 394 |
| 324 | 20240627 | 133600 | 60388028000 | 235000 | 234500 | 235000 | 234500 | 356 |
| 325 | 20240627 | 133500 | 60304431500 | 234500 | 234500 | 235000 | 234500 | 267 |
| 326 | 20240627 | 133400 | 60241786500 | 235000 | 235000 | 235000 | 234500 | 269 |
| 327 | 20240627 | 133300 | 60178610000 | 235000 | 234500 | 235000 | 234500 | 1140 |
| 328 | 20240627 | 133200 | 59911278000 | 234500 | 234500 | 234500 | 234000 | 377 |
| 329 | 20240627 | 133100 | 59822881500 | 234500 | 235000 | 235000 | 234000 | 2538 |
| 330 | 20240627 | 133000 | 59227733000 | 234500 | 234500 | 235000 | 234500 | 703 |
| 331 | 20240627 | 132900 | 59062743000 | 235000 | 235000 | 235000 | 234500 | 1052 |
| 332 | 20240627 | 132800 | 58815618000 | 235000 | 234500 | 235000 | 234500 | 201 |
| 333 | 20240627 | 132700 | 58768389500 | 234500 | 234500 | 234500 | 234000 | 882 |
| 334 | 20240627 | 132600 | 58561565000 | 234000 | 234500 | 234500 | 234000 | 250 |
| 335 | 20240627 | 132500 | 58502945000 | 234500 | 234000 | 234500 | 234000 | 567 |
| 336 | 20240627 | 132400 | 58370008000 | 234000 | 234500 | 234500 | 234000 | 793 |
| 337 | 20240627 | 132300 | 58184296500 | 234500 | 234500 | 234500 | 234000 | 842 |
| 338 | 20240627 | 132200 | 57986857500 | 234500 | 234500 | 234500 | 234000 | 794 |
| 339 | 20240627 | 132100 | 57800733500 | 234500 | 234000 | 234500 | 234000 | 1827 |
| 340 | 20240627 | 132000 | 57372453000 | 234500 | 234500 | 235000 | 234000 | 1578 |
| 341 | 20240627 | 131900 | 57002443500 | 234500 | 234500 | 235000 | 234000 | 517 |
| 342 | 20240627 | 131800 | 56881078000 | 234500 | 234500 | 235000 | 234000 | 2534 |
| 343 | 20240627 | 131700 | 56286830000 | 235000 | 233500 | 235000 | 233500 | 11472 |
| 344 | 20240627 | 131600 | 53601176500 | 234000 | 234000 | 234000 | 233500 | 776 |
| 345 | 20240627 | 131500 | 53419771500 | 233500 | 233500 | 234000 | 233500 | 711 |
| 346 | 20240627 | 131400 | 53253429500 | 234000 | 233500 | 234000 | 233500 | 278 |
| 347 | 20240627 | 131300 | 53188442000 | 234000 | 233500 | 234000 | 233500 | 371 |
| 348 | 20240627 | 131200 | 53101707000 | 233500 | 234000 | 234000 | 233500 | 537 |
| 349 | 20240627 | 131100 | 52976143000 | 234000 | 234000 | 234000 | 233500 | 380 |
| 350 | 20240627 | 131000 | 52887266500 | 233500 | 234000 | 234000 | 233500 | 607 |
| 351 | 20240627 | 130900 | 52745312500 | 234000 | 233500 | 234000 | 233500 | 702 |
| 352 | 20240627 | 130800 | 52581125000 | 233500 | 233500 | 234000 | 233500 | 105 |
| 353 | 20240627 | 130700 | 52556599500 | 234000 | 233500 | 234000 | 233500 | 334 |
| 354 | 20240627 | 130600 | 52478512000 | 233500 | 233500 | 234000 | 233500 | 96 |
| 355 | 20240627 | 130500 | 52456088500 | 233500 | 233500 | 234000 | 233500 | 294 |
| 356 | 20240627 | 130400 | 52387341500 | 234000 | 233500 | 234000 | 233000 | 731 |
| 357 | 20240627 | 130300 | 52216656000 | 233500 | 233500 | 233500 | 233000 | 496 |
| 358 | 20240627 | 130200 | 52100869000 | 233500 | 233500 | 233500 | 233000 | 294 |
| 359 | 20240627 | 130100 | 52032230000 | 233500 | 233000 | 233500 | 233000 | 675 |
| 360 | 20240627 | 130000 | 51874722500 | 233000 | 233500 | 233500 | 233000 | 81 |
| 361 | 20240627 | 125900 | 51855842500 | 233000 | 233500 | 233500 | 233000 | 270 |
| 362 | 20240627 | 125800 | 51792827000 | 233500 | 233000 | 233500 | 233000 | 240 |
| 363 | 20240627 | 125700 | 51736797500 | 233000 | 234000 | 234000 | 233000 | 1649 |
| 364 | 20240627 | 125600 | 51351662000 | 233500 | 234000 | 234000 | 233500 | 954 |
| 365 | 20240627 | 125500 | 51128815500 | 234000 | 234000 | 234000 | 233500 | 678 |
| 366 | 20240627 | 125400 | 50970173000 | 234000 | 234000 | 234500 | 233500 | 5513 |
| 367 | 20240627 | 125300 | 49680125000 | 233500 | 234000 | 234000 | 233500 | 494 |
| 368 | 20240627 | 125200 | 49564597000 | 234000 | 234000 | 234000 | 233500 | 440 |
| 369 | 20240627 | 125100 | 49461650500 | 234000 | 234000 | 234000 | 233500 | 5660 |
| 370 | 20240627 | 125000 | 48137231500 | 233500 | 233500 | 234000 | 233500 | 276 |
| 371 | 20240627 | 124900 | 48072674000 | 234000 | 234000 | 234000 | 233500 | 3156 |
| 372 | 20240627 | 124800 | 47334956000 | 234000 | 233500 | 234000 | 233500 | 339 |
| 373 | 20240627 | 124700 | 47255684000 | 233500 | 233500 | 234000 | 233500 | 248 |
| 374 | 20240627 | 124600 | 47197668000 | 234000 | 233500 | 234000 | 233500 | 684 |
| 375 | 20240627 | 124500 | 47037818500 | 233500 | 234000 | 234000 | 233500 | 488 |
| 376 | 20240627 | 124400 | 46923853500 | 234000 | 234000 | 234500 | 233500 | 1307 |
| 377 | 20240627 | 124300 | 46618014500 | 234000 | 233500 | 234000 | 233500 | 590 |
| 378 | 20240627 | 124200 | 46479982000 | 234000 | 234000 | 234000 | 233500 | 803 |
| 379 | 20240627 | 124100 | 46292163500 | 234000 | 234000 | 234500 | 233500 | 1401 |
| 380 | 20240627 | 124000 | 45964328000 | 234000 | 234000 | 234000 | 233500 | 2032 |
| 381 | 20240627 | 123900 | 45488863000 | 233500 | 234000 | 234000 | 233500 | 565 |
| 382 | 20240627 | 123800 | 45356741500 | 233500 | 233500 | 234000 | 233500 | 116 |
| 383 | 20240627 | 123700 | 45329649500 | 234000 | 233500 | 234000 | 233500 | 432 |
| 384 | 20240627 | 123600 | 45228570000 | 234000 | 234000 | 234500 | 233500 | 308 |
| 385 | 20240627 | 123500 | 45156518000 | 234500 | 234500 | 234500 | 234000 | 402 |
| 386 | 20240627 | 123400 | 45062440000 | 234500 | 234000 | 234500 | 233500 | 901 |
| 387 | 20240627 | 123300 | 44851458500 | 234000 | 233500 | 234000 | 233500 | 1088 |
| 388 | 20240627 | 123200 | 44597127500 | 233500 | 233000 | 233500 | 233000 | 561 |
| 389 | 20240627 | 123100 | 44466209500 | 233500 | 233000 | 233500 | 233000 | 266 |
| 390 | 20240627 | 123000 | 44404117500 | 233000 | 233000 | 233500 | 233000 | 1336 |
| 391 | 20240627 | 122900 | 44092556500 | 233500 | 234000 | 234000 | 233000 | 1254 |
| 392 | 20240627 | 122800 | 43799753000 | 234000 | 234000 | 234000 | 233500 | 1660 |
| 393 | 20240627 | 122700 | 43411470000 | 233500 | 233500 | 234000 | 233500 | 96 |
| 394 | 20240627 | 122600 | 43389033500 | 233500 | 233500 | 234000 | 233500 | 674 |
| 395 | 20240627 | 122500 | 43231556000 | 233500 | 234000 | 234500 | 233500 | 1747 |
| 396 | 20240627 | 122400 | 42822756000 | 233500 | 234000 | 234000 | 233500 | 1425 |
| 397 | 20240627 | 122300 | 42489323500 | 233500 | 233500 | 234000 | 233500 | 320 |
| 398 | 20240627 | 122200 | 42414498000 | 233500 | 233500 | 234000 | 233500 | 421 |
| 399 | 20240627 | 122100 | 42316079500 | 233500 | 233500 | 234000 | 233500 | 266 |
| 400 | 20240627 | 122000 | 42253940000 | 234000 | 234000 | 234500 | 234000 | 2409 |
| 401 | 20240627 | 121900 | 41690209000 | 234500 | 234500 | 234500 | 234000 | 429 |
| 402 | 20240627 | 121800 | 41589617500 | 234500 | 234500 | 234500 | 234000 | 742 |
| 403 | 20240627 | 121700 | 41415763000 | 234500 | 235500 | 235500 | 234000 | 3046 |
| 404 | 20240627 | 121600 | 40700746000 | 235500 | 236000 | 236000 | 235000 | 1890 |
| 405 | 20240627 | 121500 | 40255564500 | 235500 | 235000 | 236000 | 235000 | 3678 |
| 406 | 20240627 | 121400 | 39389339000 | 235000 | 234500 | 235500 | 234000 | 6540 |
| 407 | 20240627 | 121300 | 37853902000 | 234000 | 234000 | 234500 | 233500 | 5586 |
| 408 | 20240627 | 121200 | 36546096500 | 232500 | 232500 | 233500 | 232500 | 5860 |
| 409 | 20240627 | 121100 | 35179447000 | 233000 | 232500 | 233000 | 232000 | 1179 |
| 410 | 20240627 | 121000 | 34905125000 | 232000 | 232000 | 232500 | 232000 | 485 |
| 411 | 20240627 | 120900 | 34792388000 | 232500 | 232000 | 232500 | 232000 | 92 |
| 412 | 20240627 | 120800 | 34771020000 | 232500 | 232500 | 232500 | 232000 | 285 |
| 413 | 20240627 | 120700 | 34704769000 | 232500 | 232000 | 232500 | 232000 | 297 |
| 414 | 20240627 | 120600 | 34635745500 | 232500 | 232500 | 232500 | 232000 | 185 |
| 415 | 20240627 | 120500 | 34592774000 | 232500 | 232500 | 233000 | 232000 | 992 |
| 416 | 20240627 | 120400 | 34362150000 | 232500 | 232000 | 233000 | 232000 | 1653 |
| 417 | 20240627 | 120300 | 33977682500 | 232500 | 232500 | 232500 | 232000 | 606 |
| 418 | 20240627 | 120200 | 33836800500 | 232000 | 232000 | 232500 | 232000 | 381 |
| 419 | 20240627 | 120100 | 33748253500 | 232500 | 232500 | 232500 | 232000 | 1196 |
| 420 | 20240627 | 120000 | 33470231500 | 232000 | 231500 | 232500 | 231500 | 3519 |
| 421 | 20240627 | 115900 | 32653835000 | 232000 | 232000 | 232000 | 231500 | 334 |
| 422 | 20240627 | 115800 | 32576399000 | 231500 | 232000 | 232000 | 231000 | 385 |
| 423 | 20240627 | 115700 | 32487266500 | 231500 | 231000 | 231500 | 231000 | 2236 |
| 424 | 20240627 | 115600 | 31969665000 | 231500 | 231500 | 231500 | 231000 | 125 |
| 425 | 20240627 | 115500 | 31940754500 | 231500 | 231000 | 231500 | 231000 | 76 |
| 426 | 20240627 | 115400 | 31923180000 | 231500 | 230500 | 231500 | 230500 | 3379 |
| 427 | 20240627 | 115300 | 31143298500 | 230500 | 230000 | 230500 | 230000 | 1322 |
| 428 | 20240627 | 115200 | 30839191500 | 230000 | 230000 | 230500 | 230000 | 184 |
| 429 | 20240627 | 115100 | 30796864500 | 230000 | 230000 | 230500 | 230000 | 408 |
| 430 | 20240627 | 115000 | 30703013500 | 230500 | 230500 | 230500 | 230000 | 339 |
| 431 | 20240627 | 114900 | 30625035000 | 230500 | 230500 | 230500 | 230000 | 114 |
| 432 | 20240627 | 114800 | 30598788500 | 230000 | 230000 | 230500 | 230000 | 162 |
| 433 | 20240627 | 114700 | 30561527000 | 230000 | 229500 | 230500 | 229500 | 449 |
| 434 | 20240627 | 114600 | 30458269500 | 229500 | 229500 | 230000 | 229500 | 66 |
| 435 | 20240627 | 114500 | 30443105000 | 230500 | 229500 | 230500 | 229500 | 614 |
| 436 | 20240627 | 114400 | 30301895500 | 230000 | 230000 | 230500 | 230000 | 3821 |
| 437 | 20240627 | 114300 | 29423052000 | 230000 | 230000 | 230500 | 230000 | 145 |
| 438 | 20240627 | 114200 | 29389651500 | 230500 | 230500 | 230500 | 230000 | 155 |
| 439 | 20240627 | 114100 | 29353986500 | 230500 | 230000 | 230500 | 230000 | 127 |
| 440 | 20240627 | 114000 | 29324761000 | 230000 | 230500 | 230500 | 230000 | 159 |
| 441 | 20240627 | 113900 | 29288145000 | 230500 | 230500 | 230500 | 230000 | 237 |
| 442 | 20240627 | 113800 | 29233562500 | 230000 | 230500 | 230500 | 230000 | 212 |
| 443 | 20240627 | 113700 | 29184718500 | 230500 | 230000 | 230500 | 230000 | 708 |
| 444 | 20240627 | 113600 | 29021537000 | 230000 | 230500 | 230500 | 230000 | 269 |
| 445 | 20240627 | 113500 | 28959545000 | 230500 | 230500 | 230500 | 230000 | 180 |
| 446 | 20240627 | 113400 | 28918065000 | 230000 | 230500 | 230500 | 230000 | 1060 |
| 447 | 20240627 | 113300 | 28673745000 | 230000 | 230000 | 230500 | 230000 | 143 |
| 448 | 20240627 | 113200 | 28640840500 | 230000 | 230000 | 230500 | 230000 | 102 |
| 449 | 20240627 | 113100 | 28617360500 | 230000 | 230000 | 230500 | 230000 | 51 |
| 450 | 20240627 | 113000 | 28605614000 | 230500 | 230500 | 230500 | 230000 | 479 |
| 451 | 20240627 | 112900 | 28495227000 | 230000 | 230000 | 230500 | 230000 | 36 |
| 452 | 20240627 | 112800 | 28486944000 | 230500 | 230000 | 230500 | 230000 | 59 |
| 453 | 20240627 | 112700 | 28473353000 | 230500 | 230500 | 230500 | 230000 | 283 |
| 454 | 20240627 | 112600 | 28408250000 | 230500 | 230000 | 230500 | 230000 | 300 |
| 455 | 20240627 | 112500 | 28339117500 | 230500 | 230000 | 230500 | 230000 | 193 |
| 456 | 20240627 | 112400 | 28294720500 | 230500 | 230000 | 230500 | 230000 | 114 |
| 457 | 20240627 | 112300 | 28268488500 | 230000 | 230000 | 230500 | 229500 | 2355 |
| 458 | 20240627 | 112200 | 27726843500 | 230000 | 229500 | 230000 | 229500 | 222 |
| 459 | 20240627 | 112100 | 27675871000 | 229500 | 229500 | 230000 | 229000 | 765 |
| 460 | 20240627 | 112000 | 27500299500 | 230000 | 229500 | 230000 | 229000 | 941 |
| 461 | 20240627 | 111900 | 27284350500 | 229000 | 229000 | 229500 | 229000 | 122 |
| 462 | 20240627 | 111800 | 27256394000 | 229500 | 229500 | 229500 | 229000 | 86 |
| 463 | 20240627 | 111700 | 27236678000 | 229500 | 229500 | 229500 | 229000 | 127 |
| 464 | 20240627 | 111600 | 27207572500 | 229000 | 229000 | 229500 | 229000 | 164 |
| 465 | 20240627 | 111500 | 27169993500 | 229500 | 229000 | 229500 | 229000 | 86 |
| 466 | 20240627 | 111400 | 27150290000 | 229000 | 229500 | 229500 | 229000 | 127 |
| 467 | 20240627 | 111300 | 27121155000 | 229500 | 229000 | 229500 | 229000 | 33 |
| 468 | 20240627 | 111200 | 27113589000 | 229000 | 229500 | 229500 | 229000 | 70 |
| 469 | 20240627 | 111100 | 27097538000 | 229000 | 229000 | 229500 | 229000 | 1166 |
| 470 | 20240627 | 111000 | 26830515500 | 229000 | 229000 | 229000 | 228500 | 79 |
| 471 | 20240627 | 110900 | 26812446000 | 228500 | 229000 | 229000 | 228500 | 271 |
| 472 | 20240627 | 110800 | 26750500000 | 229000 | 229000 | 229000 | 228500 | 359 |
| 473 | 20240627 | 110700 | 26668418000 | 229000 | 228500 | 229000 | 228500 | 194 |
| 474 | 20240627 | 110600 | 26624074000 | 229000 | 228500 | 229000 | 228500 | 122 |
| 475 | 20240627 | 110500 | 26596176500 | 228500 | 228500 | 229000 | 228500 | 239 |
| 476 | 20240627 | 110400 | 26541536000 | 228500 | 228500 | 229000 | 228500 | 135 |
| 477 | 20240627 | 110300 | 26510652500 | 229000 | 229000 | 229000 | 228500 | 43 |
| 478 | 20240627 | 110200 | 26500812500 | 229000 | 229000 | 229000 | 228500 | 59 |
| 479 | 20240627 | 110100 | 26487316500 | 228500 | 228500 | 229000 | 228500 | 1842 |
| 480 | 20240627 | 110000 | 26065900500 | 228500 | 229500 | 229500 | 228500 | 333 |
| 481 | 20240627 | 105900 | 25989684500 | 229000 | 228500 | 229000 | 228500 | 551 |
| 482 | 20240627 | 105800 | 25863525000 | 229000 | 229000 | 229000 | 228500 | 180 |
| 483 | 20240627 | 105700 | 25822385500 | 229000 | 229000 | 229000 | 228500 | 584 |
| 484 | 20240627 | 105600 | 25688861500 | 228500 | 229000 | 229000 | 228500 | 248 |
| 485 | 20240627 | 105500 | 25632116000 | 229000 | 229500 | 229500 | 229000 | 488 |
| 486 | 20240627 | 105400 | 25520327000 | 229000 | 229000 | 229500 | 229000 | 259 |
| 487 | 20240627 | 105300 | 25461014500 | 229000 | 229500 | 230000 | 229000 | 1350 |
| 488 | 20240627 | 105200 | 25151253500 | 229500 | 230000 | 230000 | 229500 | 80 |
| 489 | 20240627 | 105100 | 25132862000 | 230000 | 230000 | 230000 | 229500 | 168 |
| 490 | 20240627 | 105000 | 25094272500 | 230000 | 230500 | 230500 | 229500 | 1015 |
| 491 | 20240627 | 104900 | 24860928000 | 230500 | 229500 | 230500 | 229500 | 1861 |
| 492 | 20240627 | 104800 | 24432876500 | 229500 | 230000 | 230000 | 229500 | 76 |
| 493 | 20240627 | 104700 | 24415407000 | 230000 | 230000 | 230000 | 229500 | 152 |
| 494 | 20240627 | 104600 | 24380492500 | 229500 | 230000 | 230000 | 229500 | 75 |
| 495 | 20240627 | 104500 | 24363253000 | 230000 | 230000 | 230000 | 229500 | 111 |
| 496 | 20240627 | 104400 | 24337765000 | 229500 | 230000 | 230000 | 229500 | 116 |
| 497 | 20240627 | 104300 | 24311125000 | 229500 | 230000 | 230000 | 229500 | 147 |
| 498 | 20240627 | 104200 | 24277328000 | 230000 | 229500 | 230000 | 229500 | 135 |
| 499 | 20240627 | 104100 | 24246285000 | 229500 | 229500 | 230000 | 229500 | 264 |
| 500 | 20240627 | 104000 | 24185670000 | 229500 | 229500 | 230000 | 229500 | 215 |
| 501 | 20240627 | 103900 | 24136280000 | 229500 | 230000 | 230000 | 229500 | 109 |
| 502 | 20240627 | 103800 | 24111239500 | 230000 | 229500 | 230000 | 229500 | 145 |
| 503 | 20240627 | 103700 | 24077910500 | 230000 | 229500 | 230000 | 229500 | 155 |
| 504 | 20240627 | 103600 | 24042267500 | 229500 | 230000 | 230000 | 229500 | 156 |
| 505 | 20240627 | 103500 | 24006413500 | 230000 | 229500 | 230000 | 229500 | 192 |
| 506 | 20240627 | 103400 | 23962294000 | 229500 | 230000 | 230000 | 229500 | 263 |
| 507 | 20240627 | 103300 | 23901845500 | 229500 | 230000 | 230000 | 229500 | 153 |
| 508 | 20240627 | 103200 | 23866673000 | 230000 | 230000 | 230000 | 229500 | 137 |
| 509 | 20240627 | 103100 | 23835172000 | 230000 | 229500 | 230000 | 229500 | 83 |
| 510 | 20240627 | 103000 | 23816089000 | 230000 | 229500 | 230000 | 229500 | 121 |
| 511 | 20240627 | 102900 | 23788262000 | 230000 | 230000 | 230000 | 229500 | 105 |
| 512 | 20240627 | 102800 | 23764117000 | 229500 | 229500 | 230000 | 229000 | 1174 |
| 513 | 20240627 | 102700 | 23494694500 | 229500 | 229000 | 229500 | 229000 | 179 |
| 514 | 20240627 | 102600 | 23453618500 | 229500 | 229000 | 229500 | 229000 | 260 |
| 515 | 20240627 | 102500 | 23394036000 | 229000 | 229000 | 229500 | 228500 | 4023 |
| 516 | 20240627 | 102400 | 22472811000 | 228500 | 228500 | 229000 | 228500 | 95 |
| 517 | 20240627 | 102300 | 22451079000 | 228500 | 229000 | 229000 | 228500 | 201 |
| 518 | 20240627 | 102200 | 22405132500 | 229000 | 229000 | 229000 | 228500 | 198 |
| 519 | 20240627 | 102100 | 22359847000 | 229000 | 228500 | 229000 | 228500 | 188 |
| 520 | 20240627 | 102000 | 22316860000 | 228500 | 229000 | 229000 | 228500 | 712 |
| 521 | 20240627 | 101900 | 22154146000 | 229000 | 229000 | 229000 | 228500 | 143 |
| 522 | 20240627 | 101800 | 22121432500 | 228500 | 228500 | 229000 | 228500 | 154 |
| 523 | 20240627 | 101700 | 22086203500 | 228500 | 228500 | 229000 | 228500 | 191 |
| 524 | 20240627 | 101600 | 22042519500 | 228500 | 228500 | 229000 | 228500 | 265 |
| 525 | 20240627 | 101500 | 21981918000 | 228500 | 228500 | 229000 | 228500 | 118 |
| 526 | 20240627 | 101400 | 21954914000 | 228500 | 228500 | 229000 | 228500 | 122 |
| 527 | 20240627 | 101300 | 21927024000 | 228500 | 229000 | 229000 | 228500 | 171 |
| 528 | 20240627 | 101200 | 21887926500 | 229000 | 228500 | 229000 | 228500 | 1728 |
| 529 | 20240627 | 101100 | 21492985500 | 228500 | 228000 | 228500 | 228000 | 418 |
| 530 | 20240627 | 101000 | 21397488000 | 228000 | 227500 | 228500 | 227500 | 3205 |
| 531 | 20240627 | 100900 | 20667014500 | 227500 | 227500 | 228000 | 227500 | 662 |
| 532 | 20240627 | 100800 | 20516360500 | 227500 | 228000 | 228000 | 227500 | 1792 |
| 533 | 20240627 | 100700 | 20108642500 | 227500 | 228000 | 228500 | 227500 | 4730 |
| 534 | 20240627 | 100600 | 19030250500 | 228000 | 228500 | 228500 | 228000 | 669 |
| 535 | 20240627 | 100500 | 18877679000 | 228000 | 228500 | 228500 | 228000 | 887 |
| 536 | 20240627 | 100400 | 18675394500 | 228000 | 228500 | 228500 | 228000 | 326 |
| 537 | 20240627 | 100300 | 18600978000 | 228000 | 228000 | 228500 | 228000 | 459 |
| 538 | 20240627 | 100200 | 18496168000 | 228500 | 228000 | 228500 | 228000 | 441 |
| 539 | 20240627 | 100100 | 18395583000 | 228000 | 228500 | 229000 | 228000 | 640 |
| 540 | 20240627 | 100000 | 18249467000 | 229000 | 228500 | 229000 | 228500 | 1153 |
| 541 | 20240627 | 095900 | 17985984000 | 228500 | 228500 | 229000 | 228500 | 325 |
| 542 | 20240627 | 095800 | 17911695500 | 228500 | 228500 | 229000 | 228500 | 547 |
| 543 | 20240627 | 095700 | 17786651000 | 228500 | 229000 | 229000 | 228500 | 348 |
| 544 | 20240627 | 095600 | 17707075500 | 229000 | 229000 | 229000 | 228500 | 475 |
| 545 | 20240627 | 095500 | 17598455000 | 229000 | 228500 | 229000 | 228500 | 287 |
| 546 | 20240627 | 095400 | 17532833000 | 228500 | 229000 | 229000 | 228500 | 253 |
| 547 | 20240627 | 095300 | 17474955500 | 229000 | 228500 | 229000 | 228500 | 392 |
| 548 | 20240627 | 095200 | 17385273000 | 228500 | 228500 | 229000 | 228500 | 377 |
| 549 | 20240627 | 095100 | 17299047500 | 228500 | 228500 | 229000 | 228500 | 904 |
| 550 | 20240627 | 095000 | 17092314500 | 228500 | 228500 | 229000 | 228500 | 445 |
| 551 | 20240627 | 094900 | 16990572500 | 229000 | 229000 | 229500 | 228500 | 1778 |
| 552 | 20240627 | 094800 | 16583561000 | 229500 | 229000 | 229500 | 229000 | 361 |
| 553 | 20240627 | 094700 | 16500850500 | 229000 | 229500 | 230000 | 229000 | 1409 |
| 554 | 20240627 | 094600 | 16177553000 | 229500 | 229500 | 230000 | 229500 | 267 |
| 555 | 20240627 | 094500 | 16116226500 | 230000 | 230500 | 231000 | 229500 | 1153 |
| 556 | 20240627 | 094400 | 15850823500 | 230500 | 230000 | 231000 | 230000 | 244 |
| 557 | 20240627 | 094300 | 15794555000 | 230500 | 230500 | 231000 | 230000 | 651 |
| 558 | 20240627 | 094200 | 15644548500 | 231000 | 230500 | 231000 | 230500 | 364 |
| 559 | 20240627 | 094100 | 15560548500 | 231000 | 230500 | 231000 | 230500 | 472 |
| 560 | 20240627 | 094000 | 15451584000 | 230500 | 231500 | 231500 | 230500 | 1371 |
| 561 | 20240627 | 093900 | 15134632000 | 231500 | 231500 | 232000 | 231500 | 1030 |
| 562 | 20240627 | 093800 | 14896069000 | 231500 | 232000 | 232500 | 231500 | 1068 |
| 563 | 20240627 | 093700 | 14648322500 | 232000 | 231500 | 232500 | 231500 | 2458 |
| 564 | 20240627 | 093600 | 14078174000 | 232000 | 231500 | 232000 | 231000 | 1343 |
| 565 | 20240627 | 093500 | 13767169000 | 231500 | 230500 | 231500 | 230500 | 2364 |
| 566 | 20240627 | 093400 | 13220625000 | 230500 | 230000 | 231000 | 230000 | 879 |
| 567 | 20240627 | 093300 | 13018244500 | 229500 | 229500 | 229500 | 229000 | 859 |
| 568 | 20240627 | 093200 | 12821305500 | 229500 | 229500 | 229500 | 229000 | 185 |
| 569 | 20240627 | 093100 | 12778891000 | 229500 | 229000 | 229500 | 229000 | 214 |
| 570 | 20240627 | 093000 | 12729818500 | 229500 | 229000 | 229500 | 229000 | 169 |
| 571 | 20240627 | 092900 | 12691078000 | 229000 | 229500 | 230000 | 228500 | 3219 |
| 572 | 20240627 | 092800 | 11953277500 | 229000 | 229000 | 229500 | 229000 | 215 |
| 573 | 20240627 | 092700 | 11904031000 | 229000 | 229000 | 229500 | 228500 | 539 |
| 574 | 20240627 | 092600 | 11780616000 | 229000 | 229000 | 229500 | 229000 | 733 |
| 575 | 20240627 | 092500 | 11612753500 | 229000 | 229000 | 229500 | 229000 | 1142 |
| 576 | 20240627 | 092400 | 11351151000 | 229000 | 229000 | 229500 | 229000 | 390 |
| 577 | 20240627 | 092300 | 11261817500 | 229000 | 229500 | 230000 | 229000 | 913 |
| 578 | 20240627 | 092200 | 11052308500 | 229500 | 230000 | 230500 | 229500 | 2591 |
| 579 | 20240627 | 092100 | 10456887000 | 230500 | 230000 | 230500 | 230000 | 317 |
| 580 | 20240627 | 092000 | 10383927500 | 230000 | 230500 | 231000 | 230000 | 926 |
| 581 | 20240627 | 091900 | 10170528500 | 230500 | 231000 | 231000 | 230000 | 890 |
| 582 | 20240627 | 091800 | 9965400000 | 230500 | 230500 | 231000 | 230500 | 1616 |
| 583 | 20240627 | 091700 | 9592886500 | 231000 | 230500 | 231000 | 230500 | 652 |
| 584 | 20240627 | 091600 | 9442585500 | 230500 | 231000 | 231000 | 230500 | 4223 |
| 585 | 20240627 | 091500 | 8468731000 | 230500 | 230500 | 231000 | 230500 | 701 |
| 586 | 20240627 | 091400 | 8307057500 | 230500 | 231500 | 231500 | 230000 | 2694 |
| 587 | 20240627 | 091300 | 7684617500 | 231500 | 231500 | 231500 | 231000 | 737 |
| 588 | 20240627 | 091200 | 7514099000 | 231500 | 231500 | 232000 | 231000 | 2862 |
| 589 | 20240627 | 091100 | 6851136500 | 231000 | 230500 | 231500 | 230500 | 1919 |
| 590 | 20240627 | 091000 | 6407893500 | 230500 | 230500 | 231000 | 230000 | 1371 |
| 591 | 20240627 | 090900 | 6091883500 | 230000 | 231000 | 231000 | 229500 | 4762 |
| 592 | 20240627 | 090800 | 4995646000 | 230500 | 230500 | 231000 | 230500 | 690 |
| 593 | 20240627 | 090700 | 4836449500 | 230500 | 230500 | 231000 | 230000 | 2469 |
| 594 | 20240627 | 090600 | 4267366500 | 230500 | 229500 | 230500 | 229500 | 2461 |
| 595 | 20240627 | 090500 | 3700779000 | 229500 | 229500 | 230000 | 229000 | 1902 |
| 596 | 20240627 | 090400 | 3264284500 | 229500 | 229000 | 230000 | 229000 | 1635 |
| 597 | 20240627 | 090300 | 2889251500 | 229000 | 229000 | 229000 | 227500 | 533 |
| 598 | 20240627 | 090200 | 2767590500 | 228500 | 227500 | 228500 | 227000 | 2824 |
| 599 | 20240627 | 090100 | 2124988500 | 227500 | 229500 | 229500 | 227000 | 2626 |
| 600 | 20240627 | 090000 | 1526978500 | 229500 | 227500 | 230000 | 227500 | 6589 |