39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 200200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 38567 |
| 3 | 20240628 | 200100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 4 | 20240628 | 200000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 5 | 20240628 | 195900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 6 | 20240628 | 195800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 7 | 20240628 | 195700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 8 | 20240628 | 195600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 9 | 20240628 | 195500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 10 | 20240628 | 195400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 11 | 20240628 | 195300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 12 | 20240628 | 195200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 13 | 20240628 | 195100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 14 | 20240628 | 195000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 15 | 20240628 | 194900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 16 | 20240628 | 194800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 17 | 20240628 | 194700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 18 | 20240628 | 194600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 19 | 20240628 | 194500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 20 | 20240628 | 194400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 21 | 20240628 | 194300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 22 | 20240628 | 194200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 23 | 20240628 | 194100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 24 | 20240628 | 194000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 25 | 20240628 | 193900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 26 | 20240628 | 193800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 27 | 20240628 | 193700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 28 | 20240628 | 193600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 29 | 20240628 | 193500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 30 | 20240628 | 193400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 31 | 20240628 | 193300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 32 | 20240628 | 193200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 38567 |
| 33 | 20240628 | 193100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 34 | 20240628 | 193000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 35 | 20240628 | 192900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 36 | 20240628 | 192800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 37 | 20240628 | 192700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 38 | 20240628 | 192600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 39 | 20240628 | 192500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 40 | 20240628 | 192400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 41 | 20240628 | 192300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 42 | 20240628 | 192200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 43 | 20240628 | 192100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 44 | 20240628 | 192000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 45 | 20240628 | 191900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 46 | 20240628 | 191800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 47 | 20240628 | 191700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 48 | 20240628 | 191600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 49 | 20240628 | 191500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 50 | 20240628 | 191400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 51 | 20240628 | 191300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 52 | 20240628 | 191200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 53 | 20240628 | 191100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 54 | 20240628 | 191000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 55 | 20240628 | 190900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 56 | 20240628 | 190800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 57 | 20240628 | 190700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 58 | 20240628 | 190600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 59 | 20240628 | 190500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 60 | 20240628 | 190400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 61 | 20240628 | 190300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 62 | 20240628 | 190200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 38567 |
| 63 | 20240628 | 190100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 64 | 20240628 | 190000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 65 | 20240628 | 185900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 66 | 20240628 | 185800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 67 | 20240628 | 185700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 68 | 20240628 | 185600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 69 | 20240628 | 185500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 70 | 20240628 | 185400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 71 | 20240628 | 185300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 72 | 20240628 | 185200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 73 | 20240628 | 185100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 74 | 20240628 | 185000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 75 | 20240628 | 184900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 76 | 20240628 | 184800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 77 | 20240628 | 184700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 78 | 20240628 | 184600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 79 | 20240628 | 184500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 80 | 20240628 | 184400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 81 | 20240628 | 184300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 82 | 20240628 | 184200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 83 | 20240628 | 184100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 84 | 20240628 | 184000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 85 | 20240628 | 183900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 86 | 20240628 | 183800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 87 | 20240628 | 183700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 88 | 20240628 | 183600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 89 | 20240628 | 183500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 90 | 20240628 | 183400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 91 | 20240628 | 183300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 92 | 20240628 | 183200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 38567 |
| 93 | 20240628 | 183100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 94 | 20240628 | 183000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 95 | 20240628 | 182900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 96 | 20240628 | 182800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 97 | 20240628 | 182700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 98 | 20240628 | 182600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 99 | 20240628 | 182500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 100 | 20240628 | 182400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 101 | 20240628 | 182300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 102 | 20240628 | 182200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 103 | 20240628 | 182100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 104 | 20240628 | 182000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 105 | 20240628 | 181900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 106 | 20240628 | 181800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 107 | 20240628 | 181700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 108 | 20240628 | 181600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 109 | 20240628 | 181500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 110 | 20240628 | 181400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 111 | 20240628 | 181300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 112 | 20240628 | 181200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 113 | 20240628 | 181100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 114 | 20240628 | 181000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 115 | 20240628 | 180900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 116 | 20240628 | 180800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 117 | 20240628 | 180700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 118 | 20240628 | 180600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 119 | 20240628 | 180500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 120 | 20240628 | 180400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 121 | 20240628 | 180300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 122 | 20240628 | 180200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 38567 |
| 123 | 20240628 | 180100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 124 | 20240628 | 180000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 125 | 20240628 | 175900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 126 | 20240628 | 175800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 127 | 20240628 | 175700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 128 | 20240628 | 175600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 129 | 20240628 | 175500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 130 | 20240628 | 175400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 131 | 20240628 | 175300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 132 | 20240628 | 175200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 133 | 20240628 | 175100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 134 | 20240628 | 175000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 135 | 20240628 | 174900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 136 | 20240628 | 174800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 137 | 20240628 | 174700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 138 | 20240628 | 174600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 139 | 20240628 | 174500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 140 | 20240628 | 174400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 141 | 20240628 | 174300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 142 | 20240628 | 174200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 143 | 20240628 | 174100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 144 | 20240628 | 174000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 145 | 20240628 | 173900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 146 | 20240628 | 173800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 147 | 20240628 | 173700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 148 | 20240628 | 173600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 149 | 20240628 | 173500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 150 | 20240628 | 173400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 151 | 20240628 | 173300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 152 | 20240628 | 173200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 38567 |
| 153 | 20240628 | 173100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 154 | 20240628 | 173000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 155 | 20240628 | 172900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 156 | 20240628 | 172800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 157 | 20240628 | 172700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 158 | 20240628 | 172600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 159 | 20240628 | 172500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 160 | 20240628 | 172400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 161 | 20240628 | 172300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 162 | 20240628 | 172200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 163 | 20240628 | 172100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 164 | 20240628 | 172000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 165 | 20240628 | 171900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 166 | 20240628 | 171800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 167 | 20240628 | 171700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 168 | 20240628 | 171600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 169 | 20240628 | 171500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 170 | 20240628 | 171400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 171 | 20240628 | 171300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 172 | 20240628 | 171200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 173 | 20240628 | 171100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 174 | 20240628 | 171000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 175 | 20240628 | 170900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 176 | 20240628 | 170800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 177 | 20240628 | 170700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 178 | 20240628 | 170600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 179 | 20240628 | 170500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 180 | 20240628 | 170400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 181 | 20240628 | 170300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 182 | 20240628 | 170200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 38567 |
| 183 | 20240628 | 170100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 184 | 20240628 | 170000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 185 | 20240628 | 165900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 186 | 20240628 | 165800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 187 | 20240628 | 165700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 188 | 20240628 | 165600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 189 | 20240628 | 165500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 190 | 20240628 | 165400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 191 | 20240628 | 165300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 192 | 20240628 | 165200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 193 | 20240628 | 165100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 194 | 20240628 | 165000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 195 | 20240628 | 164900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 196 | 20240628 | 164800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 197 | 20240628 | 164700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 198 | 20240628 | 164600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 199 | 20240628 | 164500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 200 | 20240628 | 164400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 201 | 20240628 | 164300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 202 | 20240628 | 164200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 203 | 20240628 | 164100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 204 | 20240628 | 164000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 205 | 20240628 | 163900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 206 | 20240628 | 163800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 207 | 20240628 | 163700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 208 | 20240628 | 163600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 209 | 20240628 | 163500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 210 | 20240628 | 163400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 211 | 20240628 | 163300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 212 | 20240628 | 163200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 38567 |
| 213 | 20240628 | 163100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 214 | 20240628 | 163000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 215 | 20240628 | 162900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 216 | 20240628 | 162800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 217 | 20240628 | 162700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 218 | 20240628 | 162600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 219 | 20240628 | 162500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 220 | 20240628 | 162400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 221 | 20240628 | 162300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 222 | 20240628 | 162200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 223 | 20240628 | 162100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 224 | 20240628 | 162000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 225 | 20240628 | 161900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 226 | 20240628 | 161800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 227 | 20240628 | 161700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 228 | 20240628 | 161600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 229 | 20240628 | 161500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 230 | 20240628 | 161400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 231 | 20240628 | 161300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 232 | 20240628 | 161200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 233 | 20240628 | 161100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 234 | 20240628 | 161000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 235 | 20240628 | 160900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 236 | 20240628 | 160800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 237 | 20240628 | 160700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 238 | 20240628 | 160600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 239 | 20240628 | 160500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 240 | 20240628 | 160400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 241 | 20240628 | 160300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 242 | 20240628 | 160200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 38567 |
| 243 | 20240628 | 160100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 244 | 20240628 | 160000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 245 | 20240628 | 155900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 246 | 20240628 | 155800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 247 | 20240628 | 155700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 248 | 20240628 | 155600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 249 | 20240628 | 155500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 250 | 20240628 | 155400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 251 | 20240628 | 155300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 252 | 20240628 | 155200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 253 | 20240628 | 155100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 254 | 20240628 | 155000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 255 | 20240628 | 154900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 256 | 20240628 | 154800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 257 | 20240628 | 154700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 258 | 20240628 | 154600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 259 | 20240628 | 154500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 260 | 20240628 | 154400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 261 | 20240628 | 154300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 262 | 20240628 | 154200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 263 | 20240628 | 154100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 264 | 20240628 | 154000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 265 | 20240628 | 153900 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 266 | 20240628 | 153800 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 267 | 20240628 | 153700 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 268 | 20240628 | 153600 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 269 | 20240628 | 153500 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 270 | 20240628 | 153400 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 271 | 20240628 | 153300 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 272 | 20240628 | 153200 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 38567 |
| 273 | 20240628 | 153100 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 274 | 20240628 | 153000 | 209027349000 | 219000 | 219000 | 219000 | 219000 | 38567 |
| 275 | 20240628 | 152900 | 200581176000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 276 | 20240628 | 152800 | 200581176000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 277 | 20240628 | 152700 | 200581176000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 278 | 20240628 | 152600 | 200581176000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 279 | 20240628 | 152500 | 200581176000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 280 | 20240628 | 152400 | 200581176000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 281 | 20240628 | 152300 | 200581176000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 282 | 20240628 | 152200 | 200581176000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 283 | 20240628 | 152100 | 200581176000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 284 | 20240628 | 152000 | 200581176000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 285 | 20240628 | 151900 | 200581176000 | 219000 | 220000 | 220500 | 219000 | 3125 |
| 286 | 20240628 | 151800 | 199894415500 | 220000 | 220000 | 221000 | 219500 | 3368 |
| 287 | 20240628 | 151700 | 199153406500 | 220000 | 220500 | 221000 | 220000 | 2260 |
| 288 | 20240628 | 151600 | 198655276000 | 220500 | 220000 | 221000 | 220000 | 2563 |
| 289 | 20240628 | 151500 | 198090082500 | 220000 | 220500 | 221000 | 220000 | 3023 |
| 290 | 20240628 | 151400 | 197423193500 | 221000 | 220500 | 221500 | 220000 | 1885 |
| 291 | 20240628 | 151300 | 197007230500 | 220500 | 219500 | 221000 | 219500 | 3871 |
| 292 | 20240628 | 151200 | 196154786000 | 219500 | 219500 | 220500 | 218500 | 6322 |
| 293 | 20240628 | 151100 | 194765488000 | 219500 | 219000 | 220000 | 218000 | 3289 |
| 294 | 20240628 | 151000 | 194044680500 | 218000 | 218500 | 219500 | 218000 | 2299 |
| 295 | 20240628 | 150900 | 193541959000 | 218500 | 219000 | 219500 | 218000 | 2847 |
| 296 | 20240628 | 150800 | 192919212500 | 218500 | 219000 | 220000 | 218500 | 2523 |
| 297 | 20240628 | 150700 | 192366662500 | 219500 | 219500 | 220000 | 219000 | 1987 |
| 298 | 20240628 | 150600 | 191931115000 | 219000 | 219000 | 220000 | 218500 | 4503 |
| 299 | 20240628 | 150500 | 190946158000 | 219000 | 218500 | 220500 | 218500 | 3152 |
| 300 | 20240628 | 150400 | 190254977500 | 218500 | 219500 | 220500 | 218500 | 5696 |
| 301 | 20240628 | 150300 | 189005784500 | 219500 | 219500 | 220500 | 219500 | 3253 |
| 302 | 20240628 | 150200 | 188290391000 | 219500 | 219500 | 221000 | 219500 | 3862 |
| 303 | 20240628 | 150100 | 187441260000 | 219500 | 219000 | 220500 | 218500 | 3015 |
| 304 | 20240628 | 150000 | 186779398000 | 219000 | 219000 | 221000 | 218000 | 3854 |
| 305 | 20240628 | 145900 | 185934727000 | 219500 | 218000 | 221500 | 218000 | 8840 |
| 306 | 20240628 | 145800 | 184000106000 | 218000 | 220000 | 220500 | 217500 | 11930 |
| 307 | 20240628 | 145700 | 181391008500 | 220000 | 221000 | 221500 | 219500 | 9546 |
| 308 | 20240628 | 145600 | 179287477500 | 221000 | 221500 | 222500 | 221000 | 2172 |
| 309 | 20240628 | 145500 | 178806837500 | 221500 | 221000 | 223000 | 221000 | 5217 |
| 310 | 20240628 | 145400 | 177648704500 | 221000 | 221000 | 221500 | 220500 | 3025 |
| 311 | 20240628 | 145300 | 176980806500 | 221000 | 221000 | 222000 | 220000 | 2028 |
| 312 | 20240628 | 145200 | 176532703500 | 220000 | 221500 | 222000 | 220000 | 7722 |
| 313 | 20240628 | 145100 | 174826766500 | 221500 | 221000 | 222500 | 221000 | 4282 |
| 314 | 20240628 | 145000 | 173877386500 | 221500 | 222000 | 223000 | 221000 | 5995 |
| 315 | 20240628 | 144900 | 172547903500 | 222000 | 223000 | 223500 | 221000 | 8780 |
| 316 | 20240628 | 144800 | 170595792000 | 223000 | 223500 | 224000 | 222500 | 2620 |
| 317 | 20240628 | 144700 | 170011173500 | 223500 | 225000 | 225500 | 223500 | 3616 |
| 318 | 20240628 | 144600 | 169199864500 | 224500 | 224000 | 226000 | 224000 | 4488 |
| 319 | 20240628 | 144500 | 168188874000 | 224000 | 223000 | 224500 | 222500 | 6219 |
| 320 | 20240628 | 144400 | 166800745500 | 223500 | 224000 | 224500 | 222500 | 6789 |
| 321 | 20240628 | 144300 | 165283743000 | 223500 | 224000 | 225000 | 223500 | 3564 |
| 322 | 20240628 | 144200 | 164485276000 | 224000 | 225500 | 226000 | 223500 | 10960 |
| 323 | 20240628 | 144100 | 162026055000 | 226000 | 225500 | 226500 | 225000 | 5367 |
| 324 | 20240628 | 144000 | 160815350500 | 226000 | 226500 | 227000 | 225500 | 6045 |
| 325 | 20240628 | 143900 | 159449159500 | 226500 | 228500 | 229000 | 226500 | 8748 |
| 326 | 20240628 | 143800 | 157460849000 | 229000 | 228500 | 229500 | 228000 | 3969 |
| 327 | 20240628 | 143700 | 156553608000 | 228500 | 230500 | 231000 | 228000 | 12003 |
| 328 | 20240628 | 143600 | 153801244500 | 230500 | 232000 | 232000 | 230500 | 5719 |
| 329 | 20240628 | 143500 | 152480980500 | 231500 | 232500 | 233500 | 231500 | 3070 |
| 330 | 20240628 | 143400 | 151768028500 | 232500 | 233000 | 233500 | 232500 | 1715 |
| 331 | 20240628 | 143300 | 151368410500 | 232500 | 232500 | 233000 | 232000 | 1018 |
| 332 | 20240628 | 143200 | 151131517500 | 233000 | 233000 | 233000 | 232000 | 1020 |
| 333 | 20240628 | 143100 | 150894166500 | 233000 | 232000 | 233500 | 232000 | 2462 |
| 334 | 20240628 | 143000 | 150321332500 | 232500 | 231500 | 232500 | 231000 | 2022 |
| 335 | 20240628 | 142900 | 149852514000 | 231500 | 231500 | 232500 | 231000 | 2449 |
| 336 | 20240628 | 142800 | 149284989000 | 231500 | 231500 | 233000 | 231000 | 2907 |
| 337 | 20240628 | 142700 | 148610112500 | 231500 | 233000 | 233500 | 231000 | 3803 |
| 338 | 20240628 | 142600 | 147728287000 | 232500 | 233500 | 234000 | 232500 | 1762 |
| 339 | 20240628 | 142500 | 147317528000 | 234000 | 232500 | 234500 | 232000 | 4028 |
| 340 | 20240628 | 142400 | 146375678500 | 232500 | 232000 | 233500 | 232000 | 2432 |
| 341 | 20240628 | 142300 | 145809799000 | 232000 | 232500 | 233000 | 231500 | 6501 |
| 342 | 20240628 | 142200 | 144301078000 | 232500 | 233000 | 233500 | 232500 | 2148 |
| 343 | 20240628 | 142100 | 143800905000 | 233000 | 235500 | 235500 | 232500 | 6837 |
| 344 | 20240628 | 142000 | 142204697000 | 235000 | 234500 | 235500 | 234500 | 1954 |
| 345 | 20240628 | 141900 | 141745446000 | 235000 | 234500 | 235500 | 234500 | 2086 |
| 346 | 20240628 | 141800 | 141255723500 | 235000 | 236500 | 236500 | 234500 | 4573 |
| 347 | 20240628 | 141700 | 140179463500 | 236500 | 235500 | 236500 | 235500 | 1542 |
| 348 | 20240628 | 141600 | 139815778000 | 236000 | 236000 | 237000 | 235500 | 2326 |
| 349 | 20240628 | 141500 | 139266291500 | 236000 | 236500 | 237500 | 235000 | 4985 |
| 350 | 20240628 | 141400 | 138089764000 | 236500 | 237000 | 238000 | 235000 | 6303 |
| 351 | 20240628 | 141300 | 136600034000 | 236500 | 239500 | 240000 | 236000 | 8837 |
| 352 | 20240628 | 141200 | 134493093500 | 239500 | 239500 | 240000 | 238000 | 21275 |
| 353 | 20240628 | 141100 | 129400825000 | 239000 | 237000 | 239500 | 235500 | 16534 |
| 354 | 20240628 | 141000 | 125475949000 | 237000 | 234000 | 237500 | 233500 | 8347 |
| 355 | 20240628 | 140900 | 123508922500 | 233500 | 232500 | 234500 | 232500 | 2050 |
| 356 | 20240628 | 140800 | 123030754500 | 232500 | 232500 | 234500 | 232000 | 5392 |
| 357 | 20240628 | 140700 | 121774822000 | 232000 | 233000 | 233500 | 232000 | 2542 |
| 358 | 20240628 | 140600 | 121183155000 | 233500 | 233500 | 234000 | 233000 | 1447 |
| 359 | 20240628 | 140500 | 120845069000 | 233500 | 234000 | 235000 | 233500 | 2089 |
| 360 | 20240628 | 140400 | 120355687000 | 234000 | 234500 | 235500 | 233500 | 3326 |
| 361 | 20240628 | 140300 | 119575741500 | 234000 | 234000 | 235500 | 233000 | 3715 |
| 362 | 20240628 | 140200 | 118704175000 | 233500 | 234000 | 235000 | 233500 | 7280 |
| 363 | 20240628 | 140100 | 116997785500 | 234500 | 232000 | 234500 | 231500 | 4764 |
| 364 | 20240628 | 140000 | 115885926000 | 232000 | 231000 | 232500 | 230500 | 4112 |
| 365 | 20240628 | 135900 | 114934431500 | 231500 | 230000 | 231500 | 229500 | 2502 |
| 366 | 20240628 | 135800 | 114358152500 | 229500 | 230500 | 231000 | 229500 | 2630 |
| 367 | 20240628 | 135700 | 113752796500 | 231000 | 233000 | 233500 | 230000 | 4898 |
| 368 | 20240628 | 135600 | 112619166500 | 233500 | 230500 | 233500 | 230500 | 5411 |
| 369 | 20240628 | 135500 | 111361936000 | 231000 | 231000 | 232000 | 230000 | 3615 |
| 370 | 20240628 | 135400 | 110527042500 | 230500 | 230000 | 232000 | 229500 | 3547 |
| 371 | 20240628 | 135300 | 109707444500 | 231000 | 231000 | 232500 | 229500 | 5526 |
| 372 | 20240628 | 135200 | 108432467500 | 231500 | 233500 | 233500 | 230500 | 3989 |
| 373 | 20240628 | 135100 | 107507948000 | 233500 | 233000 | 235500 | 232000 | 18564 |
| 374 | 20240628 | 135000 | 103157390000 | 233500 | 229000 | 233500 | 228000 | 8213 |
| 375 | 20240628 | 134900 | 101261621500 | 229000 | 230000 | 231000 | 229000 | 3055 |
| 376 | 20240628 | 134800 | 100559722500 | 230000 | 230000 | 231000 | 230000 | 2502 |
| 377 | 20240628 | 134700 | 99983148500 | 230000 | 231500 | 232000 | 229500 | 7111 |
| 378 | 20240628 | 134600 | 98344312000 | 231500 | 231000 | 232500 | 230500 | 7600 |
| 379 | 20240628 | 134500 | 96584807000 | 231000 | 229500 | 232000 | 229500 | 8738 |
| 380 | 20240628 | 134400 | 94568986000 | 229500 | 228000 | 230000 | 227000 | 8282 |
| 381 | 20240628 | 134300 | 92677736500 | 228000 | 226500 | 229000 | 226000 | 13752 |
| 382 | 20240628 | 134200 | 89555311000 | 226500 | 230500 | 233000 | 226500 | 21175 |
| 383 | 20240628 | 134100 | 84682342000 | 230500 | 235000 | 237000 | 230000 | 27144 |
| 384 | 20240628 | 134000 | 78361800500 | 235000 | 239000 | 241000 | 232500 | 97642 |
| 385 | 20240628 | 133900 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 386 | 20240628 | 133800 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 387 | 20240628 | 133700 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 388 | 20240628 | 133600 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 389 | 20240628 | 133500 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 390 | 20240628 | 133400 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 391 | 20240628 | 133300 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 392 | 20240628 | 133200 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 393 | 20240628 | 133100 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 394 | 20240628 | 133000 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 395 | 20240628 | 132900 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 396 | 20240628 | 132800 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 397 | 20240628 | 132700 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 398 | 20240628 | 132600 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 399 | 20240628 | 132500 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 400 | 20240628 | 132400 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 401 | 20240628 | 132300 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 402 | 20240628 | 132200 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 403 | 20240628 | 132100 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 404 | 20240628 | 132000 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 405 | 20240628 | 131900 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 406 | 20240628 | 131800 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 407 | 20240628 | 131700 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 408 | 20240628 | 131600 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 409 | 20240628 | 131500 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 410 | 20240628 | 131400 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 411 | 20240628 | 131300 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 412 | 20240628 | 131200 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 413 | 20240628 | 131100 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 414 | 20240628 | 131000 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 415 | 20240628 | 130900 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 416 | 20240628 | 130800 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 417 | 20240628 | 130700 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 418 | 20240628 | 130600 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 419 | 20240628 | 130500 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 420 | 20240628 | 130400 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 421 | 20240628 | 130300 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 422 | 20240628 | 130200 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 423 | 20240628 | 130100 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 424 | 20240628 | 130000 | 55067850500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 425 | 20240628 | 125900 | 55067850500 | 226500 | 226500 | 227000 | 226500 | 667 |
| 426 | 20240628 | 125800 | 54916587000 | 226500 | 227500 | 227500 | 226500 | 1075 |
| 427 | 20240628 | 125700 | 54672815000 | 227000 | 226000 | 227500 | 226000 | 1139 |
| 428 | 20240628 | 125600 | 54414409500 | 226000 | 225500 | 227000 | 225000 | 1896 |
| 429 | 20240628 | 125500 | 53985912500 | 225000 | 224500 | 225500 | 224500 | 758 |
| 430 | 20240628 | 125400 | 53815485000 | 225000 | 224500 | 225000 | 224000 | 474 |
| 431 | 20240628 | 125300 | 53708978000 | 224500 | 224500 | 225000 | 224000 | 477 |
| 432 | 20240628 | 125200 | 53601888000 | 224500 | 225000 | 225000 | 224000 | 478 |
| 433 | 20240628 | 125100 | 53494554000 | 225000 | 225000 | 225500 | 224500 | 517 |
| 434 | 20240628 | 125000 | 53378330500 | 225000 | 224500 | 225000 | 224000 | 467 |
| 435 | 20240628 | 124900 | 53273508000 | 224500 | 224500 | 225000 | 223500 | 437 |
| 436 | 20240628 | 124800 | 53175413500 | 224500 | 225000 | 225000 | 224000 | 713 |
| 437 | 20240628 | 124700 | 53015487000 | 224500 | 224500 | 225000 | 224000 | 525 |
| 438 | 20240628 | 124600 | 52897556500 | 224500 | 225000 | 225500 | 224500 | 995 |
| 439 | 20240628 | 124500 | 52673685000 | 225000 | 224500 | 225500 | 224000 | 710 |
| 440 | 20240628 | 124400 | 52514054000 | 224500 | 225000 | 225000 | 224500 | 580 |
| 441 | 20240628 | 124300 | 52383749500 | 225000 | 224000 | 225000 | 223500 | 1488 |
| 442 | 20240628 | 124200 | 52049922500 | 224000 | 223500 | 224000 | 223500 | 561 |
| 443 | 20240628 | 124100 | 51924368500 | 223500 | 223500 | 224500 | 223500 | 642 |
| 444 | 20240628 | 124000 | 51780594500 | 223500 | 223500 | 224500 | 223000 | 596 |
| 445 | 20240628 | 123900 | 51647231000 | 224000 | 223500 | 224000 | 223500 | 915 |
| 446 | 20240628 | 123800 | 51442424500 | 223500 | 223500 | 224000 | 223000 | 561 |
| 447 | 20240628 | 123700 | 51316952000 | 224000 | 223500 | 224000 | 223000 | 824 |
| 448 | 20240628 | 123600 | 51132731000 | 223500 | 223500 | 224000 | 223000 | 498 |
| 449 | 20240628 | 123500 | 51021350500 | 223500 | 223000 | 224000 | 223000 | 573 |
| 450 | 20240628 | 123400 | 50893253000 | 224000 | 223000 | 224000 | 223000 | 747 |
| 451 | 20240628 | 123300 | 50726095000 | 223000 | 223000 | 224000 | 223000 | 453 |
| 452 | 20240628 | 123200 | 50624792500 | 223000 | 223000 | 224000 | 222500 | 790 |
| 453 | 20240628 | 123100 | 50448401000 | 223000 | 223500 | 223500 | 222500 | 559 |
| 454 | 20240628 | 123000 | 50323744000 | 223500 | 223000 | 223500 | 222500 | 245 |
| 455 | 20240628 | 122900 | 50269110500 | 223000 | 223500 | 223500 | 223000 | 657 |
| 456 | 20240628 | 122800 | 50122446000 | 223000 | 223500 | 224000 | 223000 | 647 |
| 457 | 20240628 | 122700 | 49977925000 | 223500 | 223000 | 224000 | 223000 | 554 |
| 458 | 20240628 | 122600 | 49854205000 | 223500 | 222000 | 223500 | 222000 | 1010 |
| 459 | 20240628 | 122500 | 49629027000 | 222500 | 222000 | 223000 | 222000 | 480 |
| 460 | 20240628 | 122400 | 49522348000 | 222000 | 222000 | 222500 | 221500 | 515 |
| 461 | 20240628 | 122300 | 49407974000 | 222000 | 222000 | 222500 | 221500 | 281 |
| 462 | 20240628 | 122200 | 49345636500 | 222000 | 222000 | 222500 | 221500 | 509 |
| 463 | 20240628 | 122100 | 49232764000 | 222000 | 222000 | 222500 | 222000 | 841 |
| 464 | 20240628 | 122000 | 49046036500 | 222000 | 222500 | 222500 | 222000 | 509 |
| 465 | 20240628 | 121900 | 48932960000 | 222500 | 222000 | 222500 | 222000 | 551 |
| 466 | 20240628 | 121800 | 48810595000 | 222000 | 222500 | 223000 | 222000 | 1682 |
| 467 | 20240628 | 121700 | 48436467500 | 222500 | 222500 | 223000 | 222000 | 657 |
| 468 | 20240628 | 121600 | 48290336000 | 222500 | 222000 | 222500 | 221500 | 553 |
| 469 | 20240628 | 121500 | 48167585000 | 222000 | 221500 | 222500 | 221500 | 593 |
| 470 | 20240628 | 121400 | 48035987000 | 221500 | 220500 | 222000 | 220500 | 1204 |
| 471 | 20240628 | 121300 | 47769687500 | 220500 | 220500 | 221000 | 220500 | 314 |
| 472 | 20240628 | 121200 | 47700421500 | 220500 | 220500 | 221000 | 220500 | 382 |
| 473 | 20240628 | 121100 | 47616139000 | 220500 | 220500 | 221000 | 219500 | 2409 |
| 474 | 20240628 | 121000 | 47085875000 | 221000 | 221000 | 221000 | 220000 | 906 |
| 475 | 20240628 | 120900 | 46886102500 | 221000 | 221000 | 221500 | 220500 | 531 |
| 476 | 20240628 | 120800 | 46768880500 | 221000 | 221500 | 222000 | 220000 | 1966 |
| 477 | 20240628 | 120700 | 46335119000 | 221000 | 221000 | 221500 | 220500 | 341 |
| 478 | 20240628 | 120600 | 46259839500 | 220500 | 220500 | 221000 | 220500 | 531 |
| 479 | 20240628 | 120500 | 46142726000 | 221000 | 220500 | 221500 | 220000 | 3613 |
| 480 | 20240628 | 120400 | 45346092500 | 221000 | 221000 | 221500 | 220500 | 1679 |
| 481 | 20240628 | 120300 | 44975527000 | 221000 | 221000 | 222000 | 220500 | 957 |
| 482 | 20240628 | 120200 | 44764091000 | 221500 | 221500 | 222000 | 220500 | 2864 |
| 483 | 20240628 | 120100 | 44130369000 | 222000 | 221500 | 222000 | 221000 | 1219 |
| 484 | 20240628 | 120000 | 43860300000 | 221500 | 221500 | 222000 | 221000 | 571 |
| 485 | 20240628 | 115900 | 43733778000 | 221000 | 221500 | 222000 | 221000 | 528 |
| 486 | 20240628 | 115800 | 43616899000 | 221000 | 222000 | 222500 | 221000 | 1215 |
| 487 | 20240628 | 115700 | 43347832000 | 222000 | 222500 | 222500 | 221500 | 2556 |
| 488 | 20240628 | 115600 | 42780742500 | 222500 | 222500 | 223000 | 222000 | 1530 |
| 489 | 20240628 | 115500 | 42440425000 | 222500 | 222500 | 223000 | 222500 | 613 |
| 490 | 20240628 | 115400 | 42304028500 | 223000 | 222500 | 223500 | 222500 | 603 |
| 491 | 20240628 | 115300 | 42169822500 | 222500 | 223000 | 223500 | 222500 | 645 |
| 492 | 20240628 | 115200 | 42026006000 | 222500 | 223000 | 223500 | 222500 | 744 |
| 493 | 20240628 | 115100 | 41860231500 | 223000 | 223000 | 224000 | 222500 | 3498 |
| 494 | 20240628 | 115000 | 41080882500 | 222500 | 223500 | 223500 | 222500 | 670 |
| 495 | 20240628 | 114900 | 40931585500 | 223000 | 223500 | 224000 | 222500 | 1812 |
| 496 | 20240628 | 114800 | 40527262500 | 223500 | 224000 | 224500 | 223000 | 1002 |
| 497 | 20240628 | 114700 | 40303341500 | 224000 | 224000 | 224500 | 223500 | 1171 |
| 498 | 20240628 | 114600 | 40041280000 | 224500 | 223500 | 224500 | 223000 | 915 |
| 499 | 20240628 | 114500 | 39836461500 | 224000 | 223000 | 224500 | 223000 | 833 |
| 500 | 20240628 | 114400 | 39650244500 | 224000 | 223500 | 224500 | 223000 | 1418 |
| 501 | 20240628 | 114300 | 39333369500 | 223500 | 223500 | 224500 | 223000 | 1098 |
| 502 | 20240628 | 114200 | 39087855500 | 223500 | 223500 | 224500 | 223000 | 1833 |
| 503 | 20240628 | 114100 | 38677962000 | 224000 | 223500 | 224500 | 223500 | 1334 |
| 504 | 20240628 | 114000 | 38379473500 | 223500 | 224000 | 224000 | 223000 | 1097 |
| 505 | 20240628 | 113900 | 38134344000 | 224000 | 223500 | 224500 | 223000 | 1473 |
| 506 | 20240628 | 113800 | 37804911000 | 223500 | 224000 | 224500 | 223500 | 662 |
| 507 | 20240628 | 113700 | 37656742000 | 224000 | 224500 | 225500 | 224000 | 1311 |
| 508 | 20240628 | 113600 | 37362430500 | 224500 | 225000 | 226000 | 224000 | 875 |
| 509 | 20240628 | 113500 | 37165850500 | 224000 | 224500 | 225500 | 224000 | 918 |
| 510 | 20240628 | 113400 | 36959417500 | 224500 | 224500 | 225000 | 224000 | 430 |
| 511 | 20240628 | 113300 | 36862930500 | 224500 | 224000 | 225000 | 223500 | 832 |
| 512 | 20240628 | 113200 | 36676315000 | 224000 | 224000 | 224500 | 223500 | 661 |
| 513 | 20240628 | 113100 | 36528257500 | 224000 | 223500 | 224500 | 223500 | 902 |
| 514 | 20240628 | 113000 | 36326348000 | 223500 | 223500 | 224000 | 222500 | 1185 |
| 515 | 20240628 | 112900 | 36061741500 | 224000 | 223000 | 224000 | 222500 | 959 |
| 516 | 20240628 | 112800 | 35847697000 | 223500 | 223000 | 224500 | 223000 | 1373 |
| 517 | 20240628 | 112700 | 35540583000 | 223000 | 224000 | 224000 | 223000 | 1959 |
| 518 | 20240628 | 112600 | 35103140500 | 224500 | 224000 | 224500 | 224000 | 443 |
| 519 | 20240628 | 112500 | 35003901500 | 224000 | 224000 | 224500 | 223500 | 567 |
| 520 | 20240628 | 112400 | 34876964000 | 224500 | 224000 | 225000 | 224000 | 589 |
| 521 | 20240628 | 112300 | 34744854000 | 224000 | 224500 | 225000 | 223500 | 1717 |
| 522 | 20240628 | 112200 | 34360690500 | 224500 | 224500 | 225000 | 223500 | 1170 |
| 523 | 20240628 | 112100 | 34098426500 | 224000 | 224000 | 224500 | 223500 | 1008 |
| 524 | 20240628 | 112000 | 33872600500 | 224000 | 224000 | 224500 | 224000 | 684 |
| 525 | 20240628 | 111900 | 33719374000 | 224000 | 224500 | 225000 | 224000 | 543 |
| 526 | 20240628 | 111800 | 33597676000 | 224500 | 224500 | 225000 | 224000 | 741 |
| 527 | 20240628 | 111700 | 33431259500 | 224500 | 224500 | 225000 | 224000 | 505 |
| 528 | 20240628 | 111600 | 33318005500 | 224500 | 224500 | 225000 | 224000 | 430 |
| 529 | 20240628 | 111500 | 33221521500 | 224500 | 224500 | 225500 | 224000 | 1359 |
| 530 | 20240628 | 111400 | 32916430000 | 224500 | 224500 | 225500 | 224500 | 573 |
| 531 | 20240628 | 111300 | 32787722500 | 224500 | 224500 | 226000 | 224500 | 1198 |
| 532 | 20240628 | 111200 | 32518177000 | 224500 | 224500 | 225000 | 224000 | 839 |
| 533 | 20240628 | 111100 | 32329892000 | 224500 | 224500 | 225000 | 224000 | 928 |
| 534 | 20240628 | 111000 | 32121595500 | 224500 | 224000 | 225000 | 223500 | 901 |
| 535 | 20240628 | 110900 | 31919813500 | 224500 | 225500 | 225500 | 224000 | 1785 |
| 536 | 20240628 | 110800 | 31518857500 | 225000 | 225500 | 226000 | 225000 | 1537 |
| 537 | 20240628 | 110700 | 31172338000 | 225500 | 226000 | 226500 | 225500 | 1242 |
| 538 | 20240628 | 110600 | 30891670500 | 226000 | 226000 | 226500 | 226000 | 1355 |
| 539 | 20240628 | 110500 | 30585420500 | 226000 | 226500 | 227000 | 226000 | 1425 |
| 540 | 20240628 | 110400 | 30262716500 | 226500 | 226500 | 227000 | 226500 | 455 |
| 541 | 20240628 | 110300 | 30159640500 | 226500 | 226500 | 227500 | 226500 | 487 |
| 542 | 20240628 | 110200 | 30049213500 | 226500 | 227000 | 227500 | 226000 | 800 |
| 543 | 20240628 | 110100 | 29867962500 | 227000 | 227000 | 228000 | 226500 | 744 |
| 544 | 20240628 | 110000 | 29699183000 | 227000 | 227000 | 228000 | 226500 | 374 |
| 545 | 20240628 | 105900 | 29614207500 | 227000 | 227000 | 228000 | 226000 | 1328 |
| 546 | 20240628 | 105800 | 29313141000 | 226500 | 226500 | 227000 | 226500 | 1242 |
| 547 | 20240628 | 105700 | 29031667500 | 226500 | 227000 | 227500 | 226500 | 533 |
| 548 | 20240628 | 105600 | 28910750000 | 227000 | 227500 | 228000 | 226500 | 1215 |
| 549 | 20240628 | 105500 | 28634747000 | 228000 | 228000 | 228000 | 227000 | 534 |
| 550 | 20240628 | 105400 | 28513248000 | 227500 | 227000 | 228000 | 227000 | 518 |
| 551 | 20240628 | 105300 | 28395305000 | 228000 | 227000 | 228000 | 226500 | 1189 |
| 552 | 20240628 | 105200 | 28125426000 | 227000 | 227000 | 227500 | 227000 | 1095 |
| 553 | 20240628 | 105100 | 27876690500 | 227000 | 227500 | 227500 | 227000 | 520 |
| 554 | 20240628 | 105000 | 27758601000 | 227000 | 227500 | 228000 | 227000 | 1774 |
| 555 | 20240628 | 104900 | 27354770000 | 227500 | 227000 | 228000 | 226500 | 1862 |
| 556 | 20240628 | 104800 | 26931670000 | 227000 | 228000 | 228000 | 227000 | 2663 |
| 557 | 20240628 | 104700 | 26325444500 | 228000 | 228500 | 229000 | 228000 | 1468 |
| 558 | 20240628 | 104600 | 25990503500 | 228000 | 228000 | 229000 | 227500 | 1391 |
| 559 | 20240628 | 104500 | 25673137000 | 228000 | 228000 | 229000 | 228000 | 669 |
| 560 | 20240628 | 104400 | 25520390500 | 228000 | 228500 | 229500 | 228000 | 1167 |
| 561 | 20240628 | 104300 | 25253875500 | 229500 | 229000 | 230000 | 228000 | 3134 |
| 562 | 20240628 | 104200 | 24536517000 | 229500 | 229500 | 230000 | 228500 | 701 |
| 563 | 20240628 | 104100 | 24375824500 | 229500 | 229000 | 230000 | 229000 | 740 |
| 564 | 20240628 | 104000 | 24205951000 | 229000 | 229000 | 230000 | 228500 | 1021 |
| 565 | 20240628 | 103900 | 23971658500 | 229000 | 229500 | 230000 | 228500 | 5044 |
| 566 | 20240628 | 103800 | 22817184500 | 230000 | 230000 | 230000 | 229000 | 723 |
| 567 | 20240628 | 103700 | 22651285000 | 229500 | 229500 | 230000 | 229000 | 287 |
| 568 | 20240628 | 103600 | 22585412500 | 229000 | 229500 | 230000 | 229000 | 582 |
| 569 | 20240628 | 103500 | 22451882000 | 229500 | 229000 | 230000 | 229000 | 391 |
| 570 | 20240628 | 103400 | 22362198500 | 229000 | 229000 | 229500 | 229000 | 465 |
| 571 | 20240628 | 103300 | 22255542500 | 229000 | 229500 | 230000 | 229000 | 552 |
| 572 | 20240628 | 103200 | 22128893000 | 229500 | 229500 | 230000 | 229500 | 461 |
| 573 | 20240628 | 103100 | 22023073000 | 229500 | 229500 | 230000 | 229500 | 205 |
| 574 | 20240628 | 103000 | 21976011000 | 229500 | 230000 | 230500 | 229500 | 736 |
| 575 | 20240628 | 102900 | 21806692000 | 230000 | 230000 | 230500 | 230000 | 1222 |
| 576 | 20240628 | 102800 | 21525607000 | 230000 | 231000 | 231000 | 230000 | 1220 |
| 577 | 20240628 | 102700 | 21244422500 | 230500 | 230500 | 231000 | 230500 | 305 |
| 578 | 20240628 | 102600 | 21174048000 | 231000 | 231000 | 231500 | 230500 | 302 |
| 579 | 20240628 | 102500 | 21104357500 | 231500 | 231000 | 231500 | 231000 | 638 |
| 580 | 20240628 | 102400 | 20956945500 | 231000 | 231000 | 231500 | 231000 | 274 |
| 581 | 20240628 | 102300 | 20893631500 | 231000 | 231500 | 232000 | 231000 | 533 |
| 582 | 20240628 | 102200 | 20770260000 | 231500 | 231000 | 232000 | 231000 | 233 |
| 583 | 20240628 | 102100 | 20716315500 | 231000 | 231000 | 231500 | 231000 | 200 |
| 584 | 20240628 | 102000 | 20670052500 | 231500 | 231000 | 231500 | 231000 | 251 |
| 585 | 20240628 | 101900 | 20612056500 | 231500 | 231500 | 232000 | 231000 | 301 |
| 586 | 20240628 | 101800 | 20542346500 | 231500 | 231500 | 232000 | 231000 | 364 |
| 587 | 20240628 | 101700 | 20458073000 | 231000 | 231500 | 231500 | 231000 | 139 |
| 588 | 20240628 | 101600 | 20425947000 | 231000 | 231000 | 231500 | 231000 | 461 |
| 589 | 20240628 | 101500 | 20319438500 | 230500 | 231000 | 231000 | 230500 | 221 |
| 590 | 20240628 | 101400 | 20268448000 | 230500 | 231000 | 231500 | 230500 | 87 |
| 591 | 20240628 | 101300 | 20248363500 | 231000 | 230500 | 231000 | 230500 | 326 |
| 592 | 20240628 | 101200 | 20173168000 | 230500 | 231000 | 232000 | 230500 | 398 |
| 593 | 20240628 | 101100 | 20081191000 | 231000 | 231000 | 231500 | 231000 | 295 |
| 594 | 20240628 | 101000 | 20012978500 | 231000 | 231000 | 231500 | 231000 | 236 |
| 595 | 20240628 | 100900 | 19958440000 | 231500 | 231500 | 232000 | 231000 | 832 |
| 596 | 20240628 | 100800 | 19765934500 | 231500 | 231500 | 232000 | 231500 | 462 |
| 597 | 20240628 | 100700 | 19658842500 | 231500 | 231500 | 232000 | 231500 | 273 |
| 598 | 20240628 | 100600 | 19595619000 | 231500 | 230500 | 232000 | 230500 | 1280 |
| 599 | 20240628 | 100500 | 19299846000 | 231000 | 230500 | 231000 | 230000 | 1918 |
| 600 | 20240628 | 100400 | 18857674500 | 231000 | 231500 | 231500 | 231000 | 419 |
| 601 | 20240628 | 100300 | 18760862000 | 231000 | 232500 | 232500 | 231000 | 2176 |
| 602 | 20240628 | 100200 | 18257035000 | 232500 | 233500 | 233500 | 232000 | 1365 |
| 603 | 20240628 | 100100 | 17939391000 | 233500 | 233500 | 234000 | 233000 | 1074 |
| 604 | 20240628 | 100000 | 17688696000 | 233500 | 234500 | 234500 | 233500 | 310 |
| 605 | 20240628 | 095900 | 17616187000 | 234000 | 234000 | 234500 | 234000 | 284 |
| 606 | 20240628 | 095800 | 17549679000 | 234000 | 234000 | 234500 | 234000 | 212 |
| 607 | 20240628 | 095700 | 17500023500 | 234500 | 234000 | 235000 | 234000 | 393 |
| 608 | 20240628 | 095600 | 17407832500 | 234500 | 234000 | 234500 | 233500 | 911 |
| 609 | 20240628 | 095500 | 17194388000 | 234000 | 234500 | 234500 | 234000 | 341 |
| 610 | 20240628 | 095400 | 17114476500 | 234500 | 235000 | 236000 | 234000 | 2002 |
| 611 | 20240628 | 095300 | 16643936500 | 235000 | 236000 | 236000 | 235000 | 2008 |
| 612 | 20240628 | 095200 | 16170717500 | 236000 | 236500 | 237000 | 236000 | 1330 |
| 613 | 20240628 | 095100 | 15856209500 | 236500 | 236000 | 237000 | 236000 | 2757 |
| 614 | 20240628 | 095000 | 15203722500 | 236000 | 236000 | 237000 | 236000 | 3392 |
| 615 | 20240628 | 094900 | 14401430500 | 236500 | 235000 | 237000 | 235000 | 5510 |
| 616 | 20240628 | 094800 | 13100902000 | 235000 | 234500 | 235500 | 234000 | 4414 |
| 617 | 20240628 | 094700 | 12063393500 | 234500 | 234500 | 235000 | 234000 | 977 |
| 618 | 20240628 | 094600 | 11834057500 | 234000 | 234000 | 235000 | 234000 | 863 |
| 619 | 20240628 | 094500 | 11631612000 | 234500 | 233500 | 235000 | 233500 | 2393 |
| 620 | 20240628 | 094400 | 11070812000 | 234000 | 233500 | 234000 | 233000 | 422 |
| 621 | 20240628 | 094300 | 10972124000 | 233500 | 233500 | 234000 | 233000 | 883 |
| 622 | 20240628 | 094200 | 10765682500 | 233500 | 232500 | 233500 | 232500 | 500 |
| 623 | 20240628 | 094100 | 10649208000 | 233000 | 233500 | 233500 | 232500 | 594 |
| 624 | 20240628 | 094000 | 10510817500 | 233000 | 233000 | 233500 | 233000 | 523 |
| 625 | 20240628 | 093900 | 10388761000 | 233000 | 232500 | 234000 | 232000 | 1077 |
| 626 | 20240628 | 093800 | 10137652500 | 233000 | 233000 | 233000 | 232000 | 557 |
| 627 | 20240628 | 093700 | 10008078500 | 232500 | 233500 | 233500 | 232500 | 977 |
| 628 | 20240628 | 093600 | 9780215500 | 233500 | 233500 | 234000 | 233000 | 704 |
| 629 | 20240628 | 093500 | 9615722000 | 233500 | 233500 | 234000 | 233000 | 691 |
| 630 | 20240628 | 093400 | 9454403000 | 233500 | 233000 | 234000 | 233000 | 447 |
| 631 | 20240628 | 093300 | 9349935000 | 233500 | 233000 | 233500 | 233000 | 588 |
| 632 | 20240628 | 093200 | 9212681500 | 233000 | 233500 | 234000 | 233000 | 894 |
| 633 | 20240628 | 093100 | 9003932000 | 233000 | 233000 | 234000 | 233000 | 545 |
| 634 | 20240628 | 093000 | 8876617500 | 233500 | 233000 | 233500 | 233000 | 434 |
| 635 | 20240628 | 092900 | 8775301500 | 233500 | 232500 | 233500 | 232500 | 362 |
| 636 | 20240628 | 092800 | 8690935000 | 232500 | 232500 | 232500 | 232000 | 344 |
| 637 | 20240628 | 092700 | 8610991000 | 232000 | 231500 | 232000 | 231000 | 504 |
| 638 | 20240628 | 092600 | 8494116000 | 231500 | 230500 | 232000 | 230500 | 835 |
| 639 | 20240628 | 092500 | 8300980500 | 231000 | 230500 | 231500 | 230500 | 384 |
| 640 | 20240628 | 092400 | 8212283500 | 230500 | 231500 | 231500 | 230500 | 976 |
| 641 | 20240628 | 092300 | 7986657000 | 231500 | 231000 | 231500 | 231000 | 722 |
| 642 | 20240628 | 092200 | 7819696000 | 231000 | 231500 | 232000 | 231000 | 1093 |
| 643 | 20240628 | 092100 | 7566457000 | 231500 | 232500 | 232500 | 231500 | 1174 |
| 644 | 20240628 | 092000 | 7293962000 | 232500 | 233000 | 233000 | 232000 | 812 |
| 645 | 20240628 | 091900 | 7104996000 | 232500 | 233500 | 233500 | 232500 | 970 |
| 646 | 20240628 | 091800 | 6878775500 | 233000 | 233000 | 233500 | 233000 | 1032 |
| 647 | 20240628 | 091700 | 6638227500 | 233000 | 233500 | 233500 | 232500 | 771 |
| 648 | 20240628 | 091600 | 6458580000 | 233000 | 233000 | 233500 | 233000 | 710 |
| 649 | 20240628 | 091500 | 6292885500 | 233500 | 233500 | 233500 | 233000 | 562 |
| 650 | 20240628 | 091400 | 6161675500 | 233500 | 233500 | 234000 | 233000 | 448 |
| 651 | 20240628 | 091300 | 6057058500 | 233500 | 233500 | 233500 | 232500 | 1208 |
| 652 | 20240628 | 091200 | 5775404500 | 233000 | 233500 | 234000 | 232500 | 1112 |
| 653 | 20240628 | 091100 | 5515948500 | 233500 | 233000 | 234000 | 233000 | 495 |
| 654 | 20240628 | 091000 | 5400297000 | 233000 | 233000 | 233500 | 232500 | 642 |
| 655 | 20240628 | 090900 | 5250618000 | 233000 | 232000 | 233000 | 232000 | 611 |
| 656 | 20240628 | 090800 | 5108523500 | 232000 | 232000 | 233000 | 231500 | 629 |
| 657 | 20240628 | 090700 | 4962443000 | 231500 | 231500 | 232500 | 231500 | 706 |
| 658 | 20240628 | 090600 | 4798691000 | 231500 | 233000 | 233000 | 231500 | 1739 |
| 659 | 20240628 | 090500 | 4394438000 | 233000 | 233000 | 233500 | 232500 | 1596 |
| 660 | 20240628 | 090400 | 4022383000 | 233500 | 233500 | 235000 | 233000 | 1331 |
| 661 | 20240628 | 090300 | 3711230000 | 234000 | 234000 | 236000 | 233500 | 2790 |
| 662 | 20240628 | 090200 | 3057459500 | 234500 | 233000 | 235500 | 233000 | 6303 |
| 663 | 20240628 | 090100 | 1579105500 | 233000 | 232500 | 233500 | 231500 | 2844 |
| 664 | 20240628 | 090000 | 917861500 | 232000 | 232000 | 233000 | 231000 | 3955 |