36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 185500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 23002 |
| 3 | 20240628 | 185400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 4 | 20240628 | 185300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 5 | 20240628 | 185200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 6 | 20240628 | 185100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 7 | 20240628 | 185000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 8 | 20240628 | 184900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 9 | 20240628 | 184800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 10 | 20240628 | 184700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 11 | 20240628 | 184600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 12 | 20240628 | 184500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 13 | 20240628 | 184400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 14 | 20240628 | 184300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 15 | 20240628 | 184200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 16 | 20240628 | 184100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 17 | 20240628 | 184000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 18 | 20240628 | 183900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 19 | 20240628 | 183800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 20 | 20240628 | 183700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 21 | 20240628 | 183600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 22 | 20240628 | 183500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 23 | 20240628 | 183400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 24 | 20240628 | 183300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 25 | 20240628 | 183200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 26 | 20240628 | 183100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 27 | 20240628 | 183000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 28 | 20240628 | 182900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 29 | 20240628 | 182800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 30 | 20240628 | 182700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 31 | 20240628 | 182600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 32 | 20240628 | 182500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 23002 |
| 33 | 20240628 | 182400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 34 | 20240628 | 182300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 35 | 20240628 | 182200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 36 | 20240628 | 182100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 37 | 20240628 | 182000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 38 | 20240628 | 181900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 39 | 20240628 | 181800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 40 | 20240628 | 181700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 41 | 20240628 | 181600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 42 | 20240628 | 181500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 43 | 20240628 | 181400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 44 | 20240628 | 181300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 45 | 20240628 | 181200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 46 | 20240628 | 181100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 47 | 20240628 | 181000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 48 | 20240628 | 180900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 49 | 20240628 | 180800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 50 | 20240628 | 180700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 51 | 20240628 | 180600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 52 | 20240628 | 180500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 53 | 20240628 | 180400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 54 | 20240628 | 180300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 55 | 20240628 | 180200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 56 | 20240628 | 180100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 57 | 20240628 | 180000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 58 | 20240628 | 175900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 59 | 20240628 | 175800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 60 | 20240628 | 175700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 61 | 20240628 | 175600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 62 | 20240628 | 175500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 23002 |
| 63 | 20240628 | 175400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 64 | 20240628 | 175300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 65 | 20240628 | 175200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 66 | 20240628 | 175100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 67 | 20240628 | 175000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 68 | 20240628 | 174900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 69 | 20240628 | 174800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 70 | 20240628 | 174700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 71 | 20240628 | 174600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 72 | 20240628 | 174500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 73 | 20240628 | 174400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 74 | 20240628 | 174300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 75 | 20240628 | 174200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 76 | 20240628 | 174100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 77 | 20240628 | 174000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 78 | 20240628 | 173900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 79 | 20240628 | 173800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 80 | 20240628 | 173700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 81 | 20240628 | 173600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 82 | 20240628 | 173500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 83 | 20240628 | 173400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 84 | 20240628 | 173300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 85 | 20240628 | 173200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 86 | 20240628 | 173100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 87 | 20240628 | 173000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 88 | 20240628 | 172900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 89 | 20240628 | 172800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 90 | 20240628 | 172700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 91 | 20240628 | 172600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 92 | 20240628 | 172500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 23002 |
| 93 | 20240628 | 172400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 94 | 20240628 | 172300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 95 | 20240628 | 172200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 96 | 20240628 | 172100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 97 | 20240628 | 172000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 98 | 20240628 | 171900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 99 | 20240628 | 171800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 100 | 20240628 | 171700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 101 | 20240628 | 171600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 102 | 20240628 | 171500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 103 | 20240628 | 171400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 104 | 20240628 | 171300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 105 | 20240628 | 171200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 106 | 20240628 | 171100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 107 | 20240628 | 171000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 108 | 20240628 | 170900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 109 | 20240628 | 170800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 110 | 20240628 | 170700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 111 | 20240628 | 170600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 112 | 20240628 | 170500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 113 | 20240628 | 170400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 114 | 20240628 | 170300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 115 | 20240628 | 170200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 116 | 20240628 | 170100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 117 | 20240628 | 170000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 118 | 20240628 | 165900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 119 | 20240628 | 165800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 120 | 20240628 | 165700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 121 | 20240628 | 165600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 122 | 20240628 | 165500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 23002 |
| 123 | 20240628 | 165400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 124 | 20240628 | 165300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 125 | 20240628 | 165200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 126 | 20240628 | 165100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 127 | 20240628 | 165000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 128 | 20240628 | 164900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 129 | 20240628 | 164800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 130 | 20240628 | 164700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 131 | 20240628 | 164600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 132 | 20240628 | 164500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 133 | 20240628 | 164400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 134 | 20240628 | 164300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 135 | 20240628 | 164200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 136 | 20240628 | 164100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 137 | 20240628 | 164000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 138 | 20240628 | 163900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 139 | 20240628 | 163800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 140 | 20240628 | 163700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 141 | 20240628 | 163600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 142 | 20240628 | 163500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 143 | 20240628 | 163400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 144 | 20240628 | 163300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 145 | 20240628 | 163200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 146 | 20240628 | 163100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 147 | 20240628 | 163000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 148 | 20240628 | 162900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 149 | 20240628 | 162800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 150 | 20240628 | 162700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 151 | 20240628 | 162600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 152 | 20240628 | 162500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 23002 |
| 153 | 20240628 | 162400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 154 | 20240628 | 162300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 155 | 20240628 | 162200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 156 | 20240628 | 162100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 157 | 20240628 | 162000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 158 | 20240628 | 161900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 159 | 20240628 | 161800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 160 | 20240628 | 161700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 161 | 20240628 | 161600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 162 | 20240628 | 161500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 163 | 20240628 | 161400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 164 | 20240628 | 161300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 165 | 20240628 | 161200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 166 | 20240628 | 161100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 167 | 20240628 | 161000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 168 | 20240628 | 160900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 169 | 20240628 | 160800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 170 | 20240628 | 160700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 171 | 20240628 | 160600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 172 | 20240628 | 160500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 173 | 20240628 | 160400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 174 | 20240628 | 160300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 175 | 20240628 | 160200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 176 | 20240628 | 160100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 177 | 20240628 | 160000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 178 | 20240628 | 155900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 179 | 20240628 | 155800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 180 | 20240628 | 155700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 181 | 20240628 | 155600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 182 | 20240628 | 155500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 23002 |
| 183 | 20240628 | 155400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 184 | 20240628 | 155300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 185 | 20240628 | 155200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 186 | 20240628 | 155100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 187 | 20240628 | 155000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 188 | 20240628 | 154900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 189 | 20240628 | 154800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 190 | 20240628 | 154700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 191 | 20240628 | 154600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 192 | 20240628 | 154500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 193 | 20240628 | 154400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 194 | 20240628 | 154300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 195 | 20240628 | 154200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 196 | 20240628 | 154100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 197 | 20240628 | 154000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 198 | 20240628 | 153900 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 199 | 20240628 | 153800 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 200 | 20240628 | 153700 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 201 | 20240628 | 153600 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 202 | 20240628 | 153500 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 203 | 20240628 | 153400 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 204 | 20240628 | 153300 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 205 | 20240628 | 153200 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 206 | 20240628 | 153100 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 0 |
| 207 | 20240628 | 153000 | 232461950000 | 220500 | 220500 | 220500 | 220500 | 23002 |
| 208 | 20240628 | 152900 | 227390009000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 209 | 20240628 | 152800 | 227390009000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 210 | 20240628 | 152700 | 227390009000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 211 | 20240628 | 152600 | 227390009000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 212 | 20240628 | 152500 | 227390009000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 213 | 20240628 | 152400 | 227390009000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 214 | 20240628 | 152300 | 227390009000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 215 | 20240628 | 152200 | 227390009000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 216 | 20240628 | 152100 | 227390009000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 217 | 20240628 | 152000 | 227390009000 | 221000 | 221000 | 221000 | 221000 | 0 |
| 218 | 20240628 | 151900 | 227390009000 | 221000 | 220500 | 221000 | 220000 | 1486 |
| 219 | 20240628 | 151800 | 227062461500 | 220500 | 220000 | 220500 | 219500 | 4279 |
| 220 | 20240628 | 151700 | 226120616000 | 220000 | 220000 | 221000 | 220000 | 937 |
| 221 | 20240628 | 151600 | 225914355000 | 220000 | 221000 | 221000 | 220000 | 2838 |
| 222 | 20240628 | 151500 | 225288484500 | 220500 | 220500 | 221000 | 220500 | 899 |
| 223 | 20240628 | 151400 | 225090066500 | 220500 | 221000 | 221000 | 220500 | 1138 |
| 224 | 20240628 | 151300 | 224838996500 | 221000 | 220000 | 221000 | 220000 | 1499 |
| 225 | 20240628 | 151200 | 224508404000 | 220000 | 220000 | 220500 | 220000 | 465 |
| 226 | 20240628 | 151100 | 224406023000 | 220500 | 220000 | 220500 | 220000 | 662 |
| 227 | 20240628 | 151000 | 224260248000 | 220000 | 221000 | 221000 | 220000 | 1153 |
| 228 | 20240628 | 150900 | 224006173000 | 221000 | 220000 | 221000 | 220000 | 822 |
| 229 | 20240628 | 150800 | 223824921000 | 220500 | 220500 | 221000 | 220000 | 2154 |
| 230 | 20240628 | 150700 | 223350256000 | 221000 | 220500 | 221000 | 220500 | 2531 |
| 231 | 20240628 | 150600 | 222792133000 | 220500 | 220000 | 220500 | 219500 | 809 |
| 232 | 20240628 | 150500 | 222613957500 | 220500 | 220500 | 220500 | 219500 | 931 |
| 233 | 20240628 | 150400 | 222409069000 | 220500 | 220000 | 220500 | 220000 | 609 |
| 234 | 20240628 | 150300 | 222275054000 | 220000 | 220500 | 220500 | 220000 | 637 |
| 235 | 20240628 | 150200 | 222134794500 | 220500 | 220500 | 220500 | 220000 | 580 |
| 236 | 20240628 | 150100 | 222007081000 | 220000 | 220500 | 220500 | 220000 | 270 |
| 237 | 20240628 | 150000 | 221947615000 | 220500 | 220000 | 220500 | 219000 | 2939 |
| 238 | 20240628 | 145900 | 221301074000 | 220000 | 221000 | 221000 | 220000 | 697 |
| 239 | 20240628 | 145800 | 221147426000 | 220500 | 220500 | 221000 | 219500 | 943 |
| 240 | 20240628 | 145700 | 220939663000 | 220000 | 219500 | 220500 | 219500 | 2086 |
| 241 | 20240628 | 145600 | 220480734500 | 220000 | 220000 | 220500 | 219500 | 1537 |
| 242 | 20240628 | 145500 | 220142749000 | 220000 | 220500 | 221000 | 220000 | 676 |
| 243 | 20240628 | 145400 | 219993773500 | 220500 | 220500 | 221000 | 220500 | 803 |
| 244 | 20240628 | 145300 | 219816610500 | 220500 | 221000 | 221500 | 220500 | 2606 |
| 245 | 20240628 | 145200 | 219240836000 | 221000 | 221000 | 221500 | 221000 | 1216 |
| 246 | 20240628 | 145100 | 218971702000 | 221500 | 220500 | 221500 | 220500 | 2289 |
| 247 | 20240628 | 145000 | 218465916500 | 221000 | 221000 | 221000 | 220500 | 692 |
| 248 | 20240628 | 144900 | 218313192500 | 220500 | 220500 | 221000 | 220500 | 523 |
| 249 | 20240628 | 144800 | 218197809500 | 220500 | 221000 | 221000 | 220500 | 459 |
| 250 | 20240628 | 144700 | 218096463000 | 220500 | 220500 | 221000 | 220500 | 1684 |
| 251 | 20240628 | 144600 | 217725044500 | 220500 | 220500 | 221000 | 220500 | 550 |
| 252 | 20240628 | 144500 | 217603636500 | 221000 | 221000 | 221500 | 220500 | 532 |
| 253 | 20240628 | 144400 | 217486082000 | 221000 | 221000 | 221500 | 220500 | 688 |
| 254 | 20240628 | 144300 | 217334115500 | 221000 | 221500 | 221500 | 220000 | 854 |
| 255 | 20240628 | 144200 | 217145528500 | 221000 | 220500 | 221500 | 220500 | 2532 |
| 256 | 20240628 | 144100 | 216585874000 | 221000 | 221000 | 221000 | 220000 | 1030 |
| 257 | 20240628 | 144000 | 216358687500 | 221000 | 220500 | 221000 | 220500 | 1121 |
| 258 | 20240628 | 143900 | 216111253000 | 220500 | 220500 | 221000 | 220500 | 559 |
| 259 | 20240628 | 143800 | 215987844500 | 221000 | 221000 | 221500 | 220500 | 608 |
| 260 | 20240628 | 143700 | 215853702000 | 221000 | 221000 | 221500 | 221000 | 1013 |
| 261 | 20240628 | 143600 | 215629736500 | 221500 | 221500 | 221500 | 220500 | 2952 |
| 262 | 20240628 | 143500 | 214977085500 | 221000 | 221500 | 221500 | 221000 | 376 |
| 263 | 20240628 | 143400 | 214893884000 | 221500 | 221500 | 221500 | 221000 | 690 |
| 264 | 20240628 | 143300 | 214741214000 | 221500 | 220500 | 221500 | 220500 | 861 |
| 265 | 20240628 | 143200 | 214550937500 | 220500 | 220500 | 221000 | 220500 | 355 |
| 266 | 20240628 | 143100 | 214472507500 | 220500 | 221000 | 221500 | 220500 | 1170 |
| 267 | 20240628 | 143000 | 214213922500 | 221500 | 221000 | 221500 | 221000 | 701 |
| 268 | 20240628 | 142900 | 214058827000 | 221000 | 220500 | 221500 | 220500 | 2733 |
| 269 | 20240628 | 142800 | 213454916000 | 221000 | 220000 | 221000 | 219500 | 1425 |
| 270 | 20240628 | 142700 | 213140726500 | 220000 | 220000 | 220500 | 219500 | 544 |
| 271 | 20240628 | 142600 | 213020957500 | 220000 | 220500 | 220500 | 220000 | 729 |
| 272 | 20240628 | 142500 | 212860500500 | 220000 | 220500 | 220500 | 220000 | 465 |
| 273 | 20240628 | 142400 | 212758072500 | 220500 | 219000 | 220500 | 219000 | 998 |
| 274 | 20240628 | 142300 | 212538767500 | 220000 | 220500 | 220500 | 219500 | 2623 |
| 275 | 20240628 | 142200 | 211962037500 | 220500 | 219500 | 220500 | 219500 | 1154 |
| 276 | 20240628 | 142100 | 211708213000 | 220000 | 220000 | 220000 | 219500 | 528 |
| 277 | 20240628 | 142000 | 211592142500 | 219500 | 220000 | 220000 | 219500 | 740 |
| 278 | 20240628 | 141900 | 211429371500 | 220000 | 218500 | 220000 | 218500 | 1083 |
| 279 | 20240628 | 141800 | 211191714500 | 219000 | 218500 | 219000 | 218500 | 1039 |
| 280 | 20240628 | 141700 | 210964382500 | 218500 | 219000 | 219500 | 218500 | 745 |
| 281 | 20240628 | 141600 | 210801307000 | 219000 | 219000 | 219500 | 218500 | 2001 |
| 282 | 20240628 | 141500 | 210362657500 | 219000 | 219500 | 219500 | 219000 | 649 |
| 283 | 20240628 | 141400 | 210220248000 | 219500 | 219000 | 219500 | 219000 | 910 |
| 284 | 20240628 | 141300 | 210020573000 | 219500 | 219000 | 219500 | 218500 | 663 |
| 285 | 20240628 | 141200 | 209875399500 | 219000 | 219000 | 219000 | 218500 | 639 |
| 286 | 20240628 | 141100 | 209735579500 | 219000 | 219000 | 219500 | 218000 | 3011 |
| 287 | 20240628 | 141000 | 209076728000 | 219500 | 219000 | 219500 | 218500 | 2042 |
| 288 | 20240628 | 140900 | 208629443500 | 219000 | 219000 | 219500 | 218500 | 1424 |
| 289 | 20240628 | 140800 | 208317683500 | 219000 | 218500 | 219000 | 218000 | 584 |
| 290 | 20240628 | 140700 | 208190068500 | 218500 | 218500 | 219000 | 218000 | 1052 |
| 291 | 20240628 | 140600 | 207960209000 | 218000 | 218000 | 218500 | 218000 | 372 |
| 292 | 20240628 | 140500 | 207878974500 | 218500 | 217500 | 218500 | 217500 | 1049 |
| 293 | 20240628 | 140400 | 207650268000 | 218000 | 218000 | 218500 | 217500 | 760 |
| 294 | 20240628 | 140300 | 207484631000 | 218000 | 217500 | 218000 | 217000 | 828 |
| 295 | 20240628 | 140200 | 207304441000 | 217000 | 217500 | 217500 | 217000 | 516 |
| 296 | 20240628 | 140100 | 207192345500 | 217500 | 217500 | 217500 | 217000 | 784 |
| 297 | 20240628 | 140000 | 207021914500 | 217500 | 217000 | 218000 | 217000 | 626 |
| 298 | 20240628 | 135900 | 206885895000 | 217000 | 217500 | 218000 | 217000 | 2363 |
| 299 | 20240628 | 135800 | 206371969000 | 217500 | 217000 | 218000 | 217000 | 1404 |
| 300 | 20240628 | 135700 | 206066455500 | 217000 | 217000 | 217500 | 217000 | 1970 |
| 301 | 20240628 | 135600 | 205638890000 | 217000 | 217000 | 217500 | 217000 | 841 |
| 302 | 20240628 | 135500 | 205456224000 | 217500 | 217500 | 218000 | 217000 | 1053 |
| 303 | 20240628 | 135400 | 205227367000 | 217500 | 217500 | 218000 | 217500 | 715 |
| 304 | 20240628 | 135300 | 205071751000 | 217500 | 218000 | 218000 | 217000 | 2838 |
| 305 | 20240628 | 135200 | 204454326500 | 218000 | 218500 | 218500 | 218000 | 353 |
| 306 | 20240628 | 135100 | 204377333000 | 218500 | 218000 | 218500 | 218000 | 398 |
| 307 | 20240628 | 135000 | 204290525500 | 218500 | 217500 | 218500 | 217500 | 1002 |
| 308 | 20240628 | 134900 | 204072249000 | 217500 | 217500 | 218000 | 217000 | 715 |
| 309 | 20240628 | 134800 | 203916711000 | 217500 | 217500 | 218000 | 217000 | 1290 |
| 310 | 20240628 | 134700 | 203636046000 | 217000 | 217500 | 218000 | 217000 | 3320 |
| 311 | 20240628 | 134600 | 202915038000 | 217500 | 218500 | 218500 | 217500 | 4173 |
| 312 | 20240628 | 134500 | 202005985000 | 218500 | 218500 | 219000 | 218000 | 4768 |
| 313 | 20240628 | 134400 | 200964780500 | 219000 | 219000 | 219000 | 218500 | 643 |
| 314 | 20240628 | 134300 | 200824121000 | 219000 | 219500 | 219500 | 219000 | 1182 |
| 315 | 20240628 | 134200 | 200565184000 | 219500 | 219000 | 219500 | 219000 | 826 |
| 316 | 20240628 | 134100 | 200384116500 | 219500 | 219500 | 219500 | 219000 | 2199 |
| 317 | 20240628 | 134000 | 199902108500 | 219500 | 218500 | 219500 | 218500 | 1213 |
| 318 | 20240628 | 133900 | 199636712000 | 219000 | 219500 | 219500 | 219000 | 2600 |
| 319 | 20240628 | 133800 | 199066859500 | 219500 | 219500 | 220000 | 219500 | 752 |
| 320 | 20240628 | 133700 | 198901734000 | 220000 | 219500 | 220000 | 219500 | 823 |
| 321 | 20240628 | 133600 | 198720956500 | 220000 | 220000 | 220000 | 219500 | 643 |
| 322 | 20240628 | 133500 | 198579685000 | 219500 | 220000 | 220500 | 219500 | 508 |
| 323 | 20240628 | 133400 | 198467978000 | 220500 | 219500 | 220500 | 219500 | 2646 |
| 324 | 20240628 | 133300 | 197886397000 | 219500 | 221000 | 221000 | 219500 | 3437 |
| 325 | 20240628 | 133200 | 197129611500 | 220500 | 221500 | 221500 | 220500 | 2168 |
| 326 | 20240628 | 133100 | 196651086500 | 221500 | 221000 | 221500 | 221000 | 803 |
| 327 | 20240628 | 133000 | 196473533500 | 221000 | 221000 | 221500 | 221000 | 501 |
| 328 | 20240628 | 132900 | 196362718000 | 221000 | 221500 | 221500 | 221000 | 530 |
| 329 | 20240628 | 132800 | 196245426500 | 222000 | 221500 | 222000 | 221500 | 1657 |
| 330 | 20240628 | 132700 | 195878353500 | 221500 | 222000 | 222000 | 221500 | 451 |
| 331 | 20240628 | 132600 | 195778386000 | 222000 | 222000 | 222500 | 221500 | 1402 |
| 332 | 20240628 | 132500 | 195467098000 | 222000 | 222500 | 222500 | 222000 | 263 |
| 333 | 20240628 | 132400 | 195408652000 | 222500 | 222000 | 222500 | 222000 | 546 |
| 334 | 20240628 | 132300 | 195287246000 | 222000 | 222000 | 222500 | 221500 | 682 |
| 335 | 20240628 | 132200 | 195135744000 | 222000 | 222000 | 222000 | 221500 | 447 |
| 336 | 20240628 | 132100 | 195036571500 | 222000 | 221500 | 222500 | 221500 | 498 |
| 337 | 20240628 | 132000 | 194926100000 | 222000 | 222500 | 222500 | 222000 | 469 |
| 338 | 20240628 | 131900 | 194821888500 | 222000 | 222000 | 222500 | 221500 | 1684 |
| 339 | 20240628 | 131800 | 194448214500 | 222000 | 222000 | 222500 | 222000 | 868 |
| 340 | 20240628 | 131700 | 194255447000 | 222000 | 222500 | 222500 | 222000 | 246 |
| 341 | 20240628 | 131600 | 194200777500 | 222500 | 222500 | 223000 | 222500 | 1136 |
| 342 | 20240628 | 131500 | 193947956500 | 222500 | 222500 | 223000 | 222500 | 757 |
| 343 | 20240628 | 131400 | 193779474500 | 223000 | 223000 | 223000 | 222500 | 651 |
| 344 | 20240628 | 131300 | 193634450000 | 223000 | 223000 | 223000 | 222500 | 452 |
| 345 | 20240628 | 131200 | 193533756000 | 222500 | 222500 | 223000 | 222500 | 544 |
| 346 | 20240628 | 131100 | 193412572500 | 222500 | 223000 | 223000 | 222500 | 249 |
| 347 | 20240628 | 131000 | 193357088000 | 223000 | 223000 | 223500 | 222500 | 1360 |
| 348 | 20240628 | 130900 | 193053696000 | 223000 | 223500 | 224000 | 223000 | 2532 |
| 349 | 20240628 | 130800 | 192488821500 | 223500 | 223000 | 224000 | 222500 | 6306 |
| 350 | 20240628 | 130700 | 191081376500 | 222500 | 222500 | 223000 | 222500 | 707 |
| 351 | 20240628 | 130600 | 190923971500 | 222500 | 222500 | 223000 | 222500 | 1058 |
| 352 | 20240628 | 130500 | 190688339500 | 222500 | 222500 | 222500 | 222000 | 1634 |
| 353 | 20240628 | 130400 | 190324825000 | 222500 | 222500 | 222500 | 222000 | 531 |
| 354 | 20240628 | 130300 | 190206780500 | 222500 | 222000 | 222500 | 222000 | 257 |
| 355 | 20240628 | 130200 | 190149644000 | 222500 | 222500 | 222500 | 222000 | 848 |
| 356 | 20240628 | 130100 | 189961062500 | 222500 | 221500 | 222500 | 221500 | 2283 |
| 357 | 20240628 | 130000 | 189453951500 | 222000 | 222000 | 222000 | 221500 | 235 |
| 358 | 20240628 | 125900 | 189401827500 | 222000 | 222000 | 222000 | 221500 | 411 |
| 359 | 20240628 | 125800 | 189310664000 | 222000 | 221500 | 222000 | 221500 | 309 |
| 360 | 20240628 | 125700 | 189242168000 | 221500 | 221500 | 222000 | 221000 | 523 |
| 361 | 20240628 | 125600 | 189126275500 | 221000 | 221500 | 221500 | 221000 | 253 |
| 362 | 20240628 | 125500 | 189070265000 | 221000 | 221000 | 222000 | 221000 | 357 |
| 363 | 20240628 | 125400 | 188991198000 | 221000 | 221500 | 222000 | 221000 | 645 |
| 364 | 20240628 | 125300 | 188848401000 | 221000 | 222000 | 222000 | 221000 | 643 |
| 365 | 20240628 | 125200 | 188705914500 | 222000 | 221500 | 222000 | 221000 | 560 |
| 366 | 20240628 | 125100 | 188581749500 | 221000 | 221500 | 221500 | 221000 | 368 |
| 367 | 20240628 | 125000 | 188500297500 | 221500 | 222000 | 222000 | 221000 | 1312 |
| 368 | 20240628 | 124900 | 188209569500 | 222000 | 222000 | 222500 | 221500 | 1108 |
| 369 | 20240628 | 124800 | 187963736000 | 222000 | 221500 | 222500 | 221500 | 1647 |
| 370 | 20240628 | 124700 | 187597992000 | 222000 | 222000 | 222000 | 221500 | 565 |
| 371 | 20240628 | 124600 | 187472628000 | 222000 | 222000 | 222000 | 221000 | 2028 |
| 372 | 20240628 | 124500 | 187023282500 | 222000 | 221500 | 222000 | 221000 | 705 |
| 373 | 20240628 | 124400 | 186866979000 | 221500 | 221000 | 222000 | 220500 | 3230 |
| 374 | 20240628 | 124300 | 186151813000 | 221000 | 220500 | 221000 | 220500 | 960 |
| 375 | 20240628 | 124200 | 185939713000 | 220500 | 221000 | 221000 | 220500 | 383 |
| 376 | 20240628 | 124100 | 185855120000 | 220500 | 221000 | 221000 | 220500 | 445 |
| 377 | 20240628 | 124000 | 185756941000 | 221000 | 220500 | 221000 | 220500 | 714 |
| 378 | 20240628 | 123900 | 185599407500 | 221000 | 221000 | 221000 | 220500 | 543 |
| 379 | 20240628 | 123800 | 185479544500 | 221000 | 221000 | 221000 | 220500 | 590 |
| 380 | 20240628 | 123700 | 185349417500 | 221000 | 221000 | 221000 | 220500 | 357 |
| 381 | 20240628 | 123600 | 185270607500 | 220500 | 220500 | 221000 | 220500 | 492 |
| 382 | 20240628 | 123500 | 185161951000 | 221000 | 220500 | 221000 | 220000 | 482 |
| 383 | 20240628 | 123400 | 185055691000 | 221000 | 220500 | 221500 | 220000 | 2295 |
| 384 | 20240628 | 123300 | 184549224000 | 221000 | 221000 | 221500 | 220500 | 761 |
| 385 | 20240628 | 123200 | 184381117500 | 221000 | 220500 | 221000 | 220500 | 622 |
| 386 | 20240628 | 123100 | 184243784000 | 220000 | 221000 | 221500 | 220000 | 1399 |
| 387 | 20240628 | 123000 | 183935179000 | 221000 | 220000 | 221000 | 220000 | 1371 |
| 388 | 20240628 | 122900 | 183632550500 | 220500 | 220500 | 220500 | 220000 | 583 |
| 389 | 20240628 | 122800 | 183504144000 | 220000 | 220000 | 220500 | 219500 | 826 |
| 390 | 20240628 | 122700 | 183322277000 | 220000 | 219000 | 220000 | 219000 | 1201 |
| 391 | 20240628 | 122600 | 183058556500 | 219500 | 220000 | 220000 | 219000 | 440 |
| 392 | 20240628 | 122500 | 182962074500 | 220000 | 219000 | 220000 | 219000 | 969 |
| 393 | 20240628 | 122400 | 182749355500 | 219500 | 219500 | 219500 | 219000 | 385 |
| 394 | 20240628 | 122300 | 182664921500 | 219500 | 219000 | 219500 | 219000 | 389 |
| 395 | 20240628 | 122200 | 182579667500 | 219000 | 220000 | 220000 | 219000 | 614 |
| 396 | 20240628 | 122100 | 182445020000 | 220000 | 220000 | 220500 | 219500 | 395 |
| 397 | 20240628 | 122000 | 182358126500 | 219500 | 220000 | 221000 | 219500 | 1564 |
| 398 | 20240628 | 121900 | 182014045000 | 220500 | 221000 | 221000 | 220000 | 1183 |
| 399 | 20240628 | 121800 | 181753177500 | 221000 | 221000 | 221000 | 220500 | 803 |
| 400 | 20240628 | 121700 | 181575831000 | 221000 | 221000 | 221500 | 220000 | 1725 |
| 401 | 20240628 | 121600 | 181195153500 | 221000 | 221000 | 221000 | 220500 | 350 |
| 402 | 20240628 | 121500 | 181117871000 | 221000 | 220500 | 221000 | 220500 | 1764 |
| 403 | 20240628 | 121400 | 180728511500 | 221000 | 220500 | 221000 | 220500 | 1177 |
| 404 | 20240628 | 121300 | 180468554000 | 220500 | 220500 | 220500 | 220000 | 1875 |
| 405 | 20240628 | 121200 | 180055283500 | 220000 | 220000 | 220500 | 219500 | 1122 |
| 406 | 20240628 | 121100 | 179808496000 | 219500 | 219500 | 220500 | 219500 | 1375 |
| 407 | 20240628 | 121000 | 179506032000 | 219500 | 219500 | 220000 | 219000 | 849 |
| 408 | 20240628 | 120900 | 179319747500 | 219500 | 219000 | 219500 | 218500 | 1593 |
| 409 | 20240628 | 120800 | 178971363000 | 218000 | 219000 | 219000 | 218000 | 3502 |
| 410 | 20240628 | 120700 | 178205955500 | 219000 | 218500 | 219000 | 218500 | 690 |
| 411 | 20240628 | 120600 | 178054997000 | 219000 | 218500 | 219000 | 218500 | 453 |
| 412 | 20240628 | 120500 | 177955921500 | 218500 | 219000 | 219000 | 218500 | 773 |
| 413 | 20240628 | 120400 | 177786708000 | 218500 | 219000 | 219000 | 218500 | 849 |
| 414 | 20240628 | 120300 | 177600858500 | 218500 | 218500 | 219000 | 218500 | 3874 |
| 415 | 20240628 | 120200 | 176753827000 | 219000 | 219000 | 219500 | 218000 | 3395 |
| 416 | 20240628 | 120100 | 176011720000 | 219500 | 219000 | 219500 | 218500 | 1207 |
| 417 | 20240628 | 120000 | 175747155500 | 219000 | 219000 | 219500 | 218500 | 1685 |
| 418 | 20240628 | 115900 | 175378339500 | 218500 | 219500 | 219500 | 218500 | 3138 |
| 419 | 20240628 | 115800 | 174691215500 | 219000 | 219500 | 220000 | 219000 | 1472 |
| 420 | 20240628 | 115700 | 174368144500 | 219500 | 219500 | 219500 | 219000 | 1474 |
| 421 | 20240628 | 115600 | 174044885000 | 219000 | 218500 | 219500 | 218500 | 2523 |
| 422 | 20240628 | 115500 | 173492324000 | 218500 | 219000 | 219000 | 218000 | 2044 |
| 423 | 20240628 | 115400 | 173045595000 | 218500 | 218500 | 219000 | 218000 | 4132 |
| 424 | 20240628 | 115300 | 172142620500 | 219000 | 219000 | 219000 | 218500 | 4519 |
| 425 | 20240628 | 115200 | 171154397000 | 219500 | 220500 | 220500 | 219000 | 3266 |
| 426 | 20240628 | 115100 | 170437024500 | 220500 | 220000 | 220500 | 220000 | 1041 |
| 427 | 20240628 | 115000 | 170207697000 | 220000 | 221000 | 221000 | 220000 | 1479 |
| 428 | 20240628 | 114900 | 169881574500 | 220500 | 220500 | 221500 | 220000 | 2457 |
| 429 | 20240628 | 114800 | 169338748500 | 220500 | 220000 | 220500 | 219500 | 2649 |
| 430 | 20240628 | 114700 | 168755721500 | 220500 | 220000 | 220500 | 219000 | 2782 |
| 431 | 20240628 | 114600 | 168145438500 | 220000 | 220000 | 220500 | 219500 | 3378 |
| 432 | 20240628 | 114500 | 167403367000 | 219500 | 220000 | 220500 | 219500 | 1522 |
| 433 | 20240628 | 114400 | 167068513500 | 220000 | 220500 | 221000 | 219000 | 5930 |
| 434 | 20240628 | 114300 | 165765576000 | 221000 | 221500 | 221500 | 220500 | 1314 |
| 435 | 20240628 | 114200 | 165475478500 | 221000 | 220500 | 221500 | 220500 | 1800 |
| 436 | 20240628 | 114100 | 165077758000 | 220500 | 221000 | 221500 | 220000 | 6256 |
| 437 | 20240628 | 114000 | 163699492000 | 221000 | 221500 | 221500 | 220500 | 2898 |
| 438 | 20240628 | 113900 | 163058961000 | 221000 | 222000 | 223000 | 221000 | 4295 |
| 439 | 20240628 | 113800 | 162106960000 | 222000 | 222500 | 223500 | 222000 | 3950 |
| 440 | 20240628 | 113700 | 161227863000 | 222500 | 223000 | 223500 | 222000 | 2181 |
| 441 | 20240628 | 113600 | 160741996500 | 222500 | 222500 | 223000 | 222000 | 637 |
| 442 | 20240628 | 113500 | 160600181000 | 223000 | 223000 | 223000 | 222500 | 1388 |
| 443 | 20240628 | 113400 | 160291140000 | 222500 | 223000 | 223500 | 222500 | 1190 |
| 444 | 20240628 | 113300 | 160025971500 | 223000 | 223000 | 223500 | 223000 | 717 |
| 445 | 20240628 | 113200 | 159865916000 | 223500 | 223500 | 224000 | 222500 | 3364 |
| 446 | 20240628 | 113100 | 159114658000 | 223500 | 223000 | 223500 | 223000 | 2559 |
| 447 | 20240628 | 113000 | 158543411500 | 223000 | 221500 | 223000 | 221000 | 2066 |
| 448 | 20240628 | 112900 | 158084523000 | 221500 | 222500 | 222500 | 221000 | 2921 |
| 449 | 20240628 | 112800 | 157437716000 | 222000 | 222000 | 222500 | 221000 | 4432 |
| 450 | 20240628 | 112700 | 156454843000 | 222000 | 222000 | 222500 | 222000 | 2438 |
| 451 | 20240628 | 112600 | 155913458000 | 222000 | 225000 | 225500 | 222000 | 8950 |
| 452 | 20240628 | 112500 | 153915079500 | 224500 | 225000 | 225000 | 224500 | 1843 |
| 453 | 20240628 | 112400 | 153500608000 | 224500 | 224000 | 225000 | 224000 | 1725 |
| 454 | 20240628 | 112300 | 153113450500 | 224000 | 223500 | 224500 | 223500 | 1383 |
| 455 | 20240628 | 112200 | 152803637000 | 223500 | 224500 | 224500 | 223000 | 5406 |
| 456 | 20240628 | 112100 | 151595066500 | 224000 | 225500 | 225500 | 224000 | 5545 |
| 457 | 20240628 | 112000 | 150348821500 | 225500 | 225500 | 225500 | 225000 | 1106 |
| 458 | 20240628 | 111900 | 150099773000 | 225500 | 225000 | 226000 | 225000 | 1590 |
| 459 | 20240628 | 111800 | 149741815500 | 225500 | 226000 | 226000 | 225000 | 1129 |
| 460 | 20240628 | 111700 | 149487177000 | 226000 | 225500 | 226000 | 225500 | 2099 |
| 461 | 20240628 | 111600 | 149013729000 | 226000 | 226000 | 226000 | 225500 | 1235 |
| 462 | 20240628 | 111500 | 148735077500 | 226000 | 226000 | 226500 | 225500 | 1572 |
| 463 | 20240628 | 111400 | 148379773500 | 225500 | 226000 | 226500 | 225500 | 3115 |
| 464 | 20240628 | 111300 | 147676591000 | 225500 | 226000 | 226500 | 225500 | 3063 |
| 465 | 20240628 | 111200 | 146984617500 | 226000 | 227000 | 227000 | 226000 | 1509 |
| 466 | 20240628 | 111100 | 146642933000 | 227000 | 227000 | 227500 | 226000 | 2829 |
| 467 | 20240628 | 111000 | 146002217000 | 226500 | 227500 | 228000 | 226500 | 4654 |
| 468 | 20240628 | 110900 | 144945670000 | 227500 | 228000 | 228500 | 227000 | 861 |
| 469 | 20240628 | 110800 | 144749669500 | 228000 | 227500 | 228000 | 227000 | 1594 |
| 470 | 20240628 | 110700 | 144386984500 | 227500 | 227000 | 228000 | 227000 | 1833 |
| 471 | 20240628 | 110600 | 143970439000 | 227000 | 227500 | 227500 | 226500 | 2443 |
| 472 | 20240628 | 110500 | 143415870000 | 227500 | 227000 | 228000 | 227000 | 1766 |
| 473 | 20240628 | 110400 | 143014802500 | 227000 | 227500 | 228000 | 227000 | 2555 |
| 474 | 20240628 | 110300 | 142434526500 | 227500 | 230000 | 230000 | 227000 | 5976 |
| 475 | 20240628 | 110200 | 141070149000 | 230000 | 230500 | 230500 | 229000 | 2457 |
| 476 | 20240628 | 110100 | 140505575000 | 230500 | 229500 | 230500 | 229500 | 3411 |
| 477 | 20240628 | 110000 | 139721353000 | 229500 | 229000 | 229500 | 228500 | 2534 |
| 478 | 20240628 | 105900 | 139141194000 | 229500 | 228500 | 229500 | 228000 | 3460 |
| 479 | 20240628 | 105800 | 138349982500 | 228500 | 229000 | 229000 | 228000 | 1551 |
| 480 | 20240628 | 105700 | 137995570500 | 229000 | 229500 | 230000 | 228500 | 2959 |
| 481 | 20240628 | 105600 | 137317430500 | 229500 | 229500 | 230000 | 229500 | 2061 |
| 482 | 20240628 | 105500 | 136843969500 | 229500 | 230000 | 230500 | 229500 | 1095 |
| 483 | 20240628 | 105400 | 136591933500 | 230500 | 230500 | 231000 | 230500 | 1642 |
| 484 | 20240628 | 105300 | 136213096500 | 231000 | 230500 | 231000 | 230500 | 1045 |
| 485 | 20240628 | 105200 | 135971956500 | 231000 | 231000 | 231500 | 230500 | 4885 |
| 486 | 20240628 | 105100 | 134843828500 | 230500 | 231000 | 231000 | 230500 | 1344 |
| 487 | 20240628 | 105000 | 134533558500 | 231000 | 230000 | 231000 | 229500 | 2570 |
| 488 | 20240628 | 104900 | 133941584000 | 230000 | 230500 | 230500 | 230000 | 1774 |
| 489 | 20240628 | 104800 | 133533324500 | 230000 | 230500 | 231000 | 230000 | 1912 |
| 490 | 20240628 | 104700 | 133092462000 | 230500 | 231000 | 231500 | 229500 | 2887 |
| 491 | 20240628 | 104600 | 132427242500 | 231000 | 231500 | 231500 | 231000 | 3539 |
| 492 | 20240628 | 104500 | 131608449500 | 231000 | 231500 | 231500 | 231000 | 1295 |
| 493 | 20240628 | 104400 | 131308783000 | 231500 | 231000 | 231500 | 230500 | 3060 |
| 494 | 20240628 | 104300 | 130602066500 | 231000 | 230500 | 231000 | 230500 | 4728 |
| 495 | 20240628 | 104200 | 129510620000 | 230000 | 230500 | 231000 | 230000 | 3798 |
| 496 | 20240628 | 104100 | 128635008500 | 230000 | 230000 | 230500 | 229500 | 3375 |
| 497 | 20240628 | 104000 | 127858881500 | 230000 | 229500 | 230000 | 229000 | 2454 |
| 498 | 20240628 | 103900 | 127295469000 | 229500 | 229500 | 229500 | 229000 | 837 |
| 499 | 20240628 | 103800 | 127103480500 | 229500 | 229000 | 229500 | 229000 | 1380 |
| 500 | 20240628 | 103700 | 126786892500 | 229000 | 229000 | 229500 | 228500 | 1517 |
| 501 | 20240628 | 103600 | 126439086000 | 229000 | 229500 | 229500 | 228500 | 1311 |
| 502 | 20240628 | 103500 | 126138833000 | 229000 | 228000 | 229000 | 228000 | 2041 |
| 503 | 20240628 | 103400 | 125671950000 | 228500 | 228000 | 228500 | 227500 | 1446 |
| 504 | 20240628 | 103300 | 125342197000 | 228000 | 227000 | 228000 | 226000 | 6538 |
| 505 | 20240628 | 103200 | 123858458000 | 227500 | 227000 | 227500 | 226000 | 5464 |
| 506 | 20240628 | 103100 | 122619428000 | 226500 | 228500 | 228500 | 226500 | 6259 |
| 507 | 20240628 | 103000 | 121196270500 | 228500 | 229500 | 230000 | 227500 | 5210 |
| 508 | 20240628 | 102900 | 120006505500 | 230000 | 230000 | 230500 | 228500 | 3614 |
| 509 | 20240628 | 102800 | 119175832000 | 230000 | 230000 | 230000 | 229000 | 1702 |
| 510 | 20240628 | 102700 | 118784957500 | 230000 | 229500 | 230000 | 229000 | 1807 |
| 511 | 20240628 | 102600 | 118369953000 | 229500 | 230500 | 230500 | 228500 | 5192 |
| 512 | 20240628 | 102500 | 117178414500 | 230500 | 231000 | 231000 | 230000 | 2604 |
| 513 | 20240628 | 102400 | 116579068000 | 231000 | 229500 | 231000 | 229500 | 2392 |
| 514 | 20240628 | 102300 | 116028619000 | 230000 | 230500 | 231000 | 229500 | 5201 |
| 515 | 20240628 | 102200 | 114831241500 | 230500 | 231500 | 232000 | 229500 | 9443 |
| 516 | 20240628 | 102100 | 112650757000 | 232000 | 229500 | 232000 | 229500 | 35854 |
| 517 | 20240628 | 102000 | 104377144000 | 230000 | 229000 | 230000 | 228500 | 11143 |
| 518 | 20240628 | 101900 | 101818536500 | 229000 | 228500 | 229000 | 228000 | 1737 |
| 519 | 20240628 | 101800 | 101421103000 | 228000 | 228000 | 228500 | 227000 | 1793 |
| 520 | 20240628 | 101700 | 101012680000 | 227500 | 227500 | 228000 | 227000 | 1867 |
| 521 | 20240628 | 101600 | 100588093500 | 227500 | 228000 | 228500 | 227000 | 4494 |
| 522 | 20240628 | 101500 | 99564789000 | 228000 | 229000 | 229000 | 228000 | 2929 |
| 523 | 20240628 | 101400 | 98895626000 | 229000 | 229500 | 229500 | 228500 | 2924 |
| 524 | 20240628 | 101300 | 98225672000 | 229000 | 229000 | 229500 | 229000 | 2328 |
| 525 | 20240628 | 101200 | 97691621000 | 229000 | 228000 | 229500 | 228000 | 3844 |
| 526 | 20240628 | 101100 | 96811566500 | 228500 | 229000 | 229000 | 227500 | 4880 |
| 527 | 20240628 | 101000 | 95696503000 | 228500 | 229500 | 229500 | 228500 | 5178 |
| 528 | 20240628 | 100900 | 94510282500 | 229500 | 229500 | 229500 | 229000 | 4036 |
| 529 | 20240628 | 100800 | 93584978500 | 229500 | 229500 | 230000 | 229000 | 7434 |
| 530 | 20240628 | 100700 | 91879401500 | 229500 | 229000 | 230000 | 228500 | 17282 |
| 531 | 20240628 | 100600 | 87916691000 | 229000 | 226500 | 229000 | 226500 | 13140 |
| 532 | 20240628 | 100500 | 84922169000 | 226500 | 226000 | 226500 | 225000 | 3052 |
| 533 | 20240628 | 100400 | 84232810500 | 226000 | 226500 | 226500 | 226000 | 2037 |
| 534 | 20240628 | 100300 | 83771958000 | 226500 | 227000 | 227500 | 226000 | 3703 |
| 535 | 20240628 | 100200 | 82932013500 | 227500 | 227500 | 227500 | 227000 | 1825 |
| 536 | 20240628 | 100100 | 82517080000 | 227000 | 226500 | 227500 | 226000 | 4755 |
| 537 | 20240628 | 100000 | 81438516500 | 226500 | 226500 | 227000 | 226000 | 2248 |
| 538 | 20240628 | 095900 | 80928920000 | 227000 | 227500 | 228000 | 226000 | 7703 |
| 539 | 20240628 | 095800 | 79179331500 | 227000 | 226500 | 228000 | 226000 | 19422 |
| 540 | 20240628 | 095700 | 74765984500 | 226000 | 226500 | 226500 | 225500 | 3737 |
| 541 | 20240628 | 095600 | 73920911000 | 226500 | 226000 | 226500 | 225500 | 3811 |
| 542 | 20240628 | 095500 | 73059585500 | 225500 | 224500 | 226500 | 224500 | 14686 |
| 543 | 20240628 | 095400 | 69745282000 | 224500 | 224000 | 224500 | 223500 | 5847 |
| 544 | 20240628 | 095300 | 68434415000 | 224000 | 223500 | 224000 | 223000 | 1939 |
| 545 | 20240628 | 095200 | 68001363500 | 223000 | 223500 | 224000 | 223000 | 2360 |
| 546 | 20240628 | 095100 | 67474065000 | 223500 | 223000 | 223500 | 222500 | 1571 |
| 547 | 20240628 | 095000 | 67123662000 | 223000 | 222500 | 223000 | 222000 | 2185 |
| 548 | 20240628 | 094900 | 66637396000 | 222500 | 221000 | 222500 | 221000 | 2599 |
| 549 | 20240628 | 094800 | 66060606000 | 221000 | 220000 | 221500 | 220000 | 530 |
| 550 | 20240628 | 094700 | 65943581000 | 220000 | 219500 | 221000 | 219500 | 1304 |
| 551 | 20240628 | 094600 | 65656725500 | 219500 | 220000 | 220500 | 219500 | 2315 |
| 552 | 20240628 | 094500 | 65148013000 | 220500 | 221000 | 221000 | 220000 | 1619 |
| 553 | 20240628 | 094400 | 64790968500 | 220500 | 221500 | 221500 | 220500 | 2845 |
| 554 | 20240628 | 094300 | 64161955500 | 221500 | 221000 | 221500 | 220500 | 3023 |
| 555 | 20240628 | 094200 | 63493000000 | 221000 | 219500 | 221000 | 219000 | 5578 |
| 556 | 20240628 | 094100 | 62266352500 | 219500 | 219000 | 220000 | 219000 | 3922 |
| 557 | 20240628 | 094000 | 61406350000 | 219000 | 220500 | 221000 | 219000 | 5664 |
| 558 | 20240628 | 093900 | 60160838500 | 220000 | 221000 | 221000 | 220000 | 3046 |
| 559 | 20240628 | 093800 | 59489397000 | 221000 | 222500 | 222500 | 220500 | 6137 |
| 560 | 20240628 | 093700 | 58130780000 | 222500 | 223000 | 223000 | 222500 | 2372 |
| 561 | 20240628 | 093600 | 57602907500 | 222500 | 223000 | 223000 | 222500 | 1731 |
| 562 | 20240628 | 093500 | 57217452500 | 223000 | 222500 | 223000 | 222500 | 1654 |
| 563 | 20240628 | 093400 | 56848908000 | 222500 | 223000 | 223500 | 222000 | 4254 |
| 564 | 20240628 | 093300 | 55902280000 | 222500 | 223000 | 223500 | 222500 | 4198 |
| 565 | 20240628 | 093200 | 54966109500 | 222500 | 224500 | 224500 | 222500 | 6566 |
| 566 | 20240628 | 093100 | 53501213500 | 224000 | 224500 | 225000 | 223500 | 3572 |
| 567 | 20240628 | 093000 | 52701126000 | 224000 | 225500 | 226000 | 224000 | 8406 |
| 568 | 20240628 | 092900 | 50808873500 | 225500 | 224000 | 225500 | 224000 | 4427 |
| 569 | 20240628 | 092800 | 49814888500 | 224000 | 223000 | 224500 | 222500 | 4711 |
| 570 | 20240628 | 092700 | 48762765500 | 223500 | 224500 | 225000 | 223000 | 6490 |
| 571 | 20240628 | 092600 | 47308679000 | 224000 | 224000 | 224500 | 222500 | 9048 |
| 572 | 20240628 | 092500 | 45288733500 | 224000 | 227000 | 227000 | 223500 | 11615 |
| 573 | 20240628 | 092400 | 42677972000 | 226500 | 224000 | 227000 | 223000 | 28367 |
| 574 | 20240628 | 092300 | 36295700000 | 224000 | 222500 | 224500 | 222000 | 14359 |
| 575 | 20240628 | 092200 | 33087579000 | 222500 | 221000 | 223000 | 220500 | 14383 |
| 576 | 20240628 | 092100 | 29891627500 | 221000 | 220000 | 221500 | 219500 | 8485 |
| 577 | 20240628 | 092000 | 28018312000 | 220000 | 218000 | 220000 | 217500 | 4574 |
| 578 | 20240628 | 091900 | 27017664500 | 218000 | 217500 | 218500 | 217500 | 1878 |
| 579 | 20240628 | 091800 | 26608772000 | 218000 | 217000 | 218000 | 217000 | 1081 |
| 580 | 20240628 | 091700 | 26373852500 | 217500 | 216000 | 217500 | 216000 | 1263 |
| 581 | 20240628 | 091600 | 26100208500 | 216000 | 218000 | 218000 | 216000 | 3849 |
| 582 | 20240628 | 091500 | 25264645000 | 218500 | 218000 | 219000 | 217500 | 3113 |
| 583 | 20240628 | 091400 | 24585037500 | 218500 | 218000 | 219000 | 218000 | 1279 |
| 584 | 20240628 | 091300 | 24305827000 | 219000 | 218000 | 219500 | 218000 | 3241 |
| 585 | 20240628 | 091200 | 23596957500 | 218500 | 217000 | 218500 | 216500 | 2806 |
| 586 | 20240628 | 091100 | 22986151000 | 217000 | 216500 | 217500 | 216500 | 3222 |
| 587 | 20240628 | 091000 | 22286833000 | 217000 | 215500 | 217000 | 215000 | 3631 |
| 588 | 20240628 | 090900 | 21502414000 | 215000 | 217500 | 218000 | 215000 | 6559 |
| 589 | 20240628 | 090800 | 20082627500 | 217500 | 219000 | 219500 | 217000 | 7709 |
| 590 | 20240628 | 090700 | 18401962000 | 219000 | 219500 | 221500 | 218000 | 17320 |
| 591 | 20240628 | 090600 | 14591383000 | 220000 | 218000 | 220000 | 218000 | 8160 |
| 592 | 20240628 | 090500 | 12802562500 | 218500 | 219500 | 219500 | 217000 | 10152 |
| 593 | 20240628 | 090400 | 10586772500 | 219500 | 217500 | 219500 | 217500 | 13412 |
| 594 | 20240628 | 090300 | 7654586500 | 218000 | 214500 | 218000 | 214500 | 5449 |
| 595 | 20240628 | 090200 | 6472524000 | 215000 | 215500 | 215500 | 214500 | 4057 |
| 596 | 20240628 | 090100 | 5601215500 | 214500 | 217500 | 218000 | 214000 | 11331 |
| 597 | 20240628 | 090000 | 3150588000 | 218000 | 218000 | 218500 | 216000 | 13952 |