36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 185900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 42779 |
| 3 | 20240628 | 185800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 4 | 20240628 | 185700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 5 | 20240628 | 185600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 6 | 20240628 | 185500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 7 | 20240628 | 185400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 8 | 20240628 | 185300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 9 | 20240628 | 185200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 10 | 20240628 | 185100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 11 | 20240628 | 185000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 12 | 20240628 | 184900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 13 | 20240628 | 184800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 14 | 20240628 | 184700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 15 | 20240628 | 184600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 16 | 20240628 | 184500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 17 | 20240628 | 184400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 18 | 20240628 | 184300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 19 | 20240628 | 184200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 20 | 20240628 | 184100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 21 | 20240628 | 184000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 22 | 20240628 | 183900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 23 | 20240628 | 183800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 24 | 20240628 | 183700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 25 | 20240628 | 183600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 26 | 20240628 | 183500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 27 | 20240628 | 183400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 28 | 20240628 | 183300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 29 | 20240628 | 183200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 30 | 20240628 | 183100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 31 | 20240628 | 183000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 32 | 20240628 | 182900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 42779 |
| 33 | 20240628 | 182800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 34 | 20240628 | 182700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 35 | 20240628 | 182600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 36 | 20240628 | 182500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 37 | 20240628 | 182400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 38 | 20240628 | 182300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 39 | 20240628 | 182200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 40 | 20240628 | 182100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 41 | 20240628 | 182000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 42 | 20240628 | 181900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 43 | 20240628 | 181800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 44 | 20240628 | 181700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 45 | 20240628 | 181600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 46 | 20240628 | 181500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 47 | 20240628 | 181400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 48 | 20240628 | 181300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 49 | 20240628 | 181200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 50 | 20240628 | 181100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 51 | 20240628 | 181000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 52 | 20240628 | 180900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 53 | 20240628 | 180800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 54 | 20240628 | 180700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 55 | 20240628 | 180600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 56 | 20240628 | 180500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 57 | 20240628 | 180400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 58 | 20240628 | 180300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 59 | 20240628 | 180200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 60 | 20240628 | 180100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 61 | 20240628 | 180000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 62 | 20240628 | 175900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 42779 |
| 63 | 20240628 | 175800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 64 | 20240628 | 175700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 65 | 20240628 | 175600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 66 | 20240628 | 175500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 67 | 20240628 | 175400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 68 | 20240628 | 175300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 69 | 20240628 | 175200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 70 | 20240628 | 175100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 71 | 20240628 | 175000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 72 | 20240628 | 174900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 73 | 20240628 | 174800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 74 | 20240628 | 174700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 75 | 20240628 | 174600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 76 | 20240628 | 174500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 77 | 20240628 | 174400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 78 | 20240628 | 174300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 79 | 20240628 | 174200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 80 | 20240628 | 174100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 81 | 20240628 | 174000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 82 | 20240628 | 173900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 83 | 20240628 | 173800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 84 | 20240628 | 173700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 85 | 20240628 | 173600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 86 | 20240628 | 173500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 87 | 20240628 | 173400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 88 | 20240628 | 173300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 89 | 20240628 | 173200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 90 | 20240628 | 173100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 91 | 20240628 | 173000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 92 | 20240628 | 172900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 42779 |
| 93 | 20240628 | 172800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 94 | 20240628 | 172700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 95 | 20240628 | 172600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 96 | 20240628 | 172500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 97 | 20240628 | 172400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 98 | 20240628 | 172300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 99 | 20240628 | 172200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 100 | 20240628 | 172100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 101 | 20240628 | 172000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 102 | 20240628 | 171900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 103 | 20240628 | 171800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 104 | 20240628 | 171700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 105 | 20240628 | 171600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 106 | 20240628 | 171500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 107 | 20240628 | 171400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 108 | 20240628 | 171300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 109 | 20240628 | 171200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 110 | 20240628 | 171100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 111 | 20240628 | 171000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 112 | 20240628 | 170900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 113 | 20240628 | 170800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 114 | 20240628 | 170700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 115 | 20240628 | 170600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 116 | 20240628 | 170500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 117 | 20240628 | 170400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 118 | 20240628 | 170300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 119 | 20240628 | 170200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 120 | 20240628 | 170100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 121 | 20240628 | 170000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 122 | 20240628 | 165900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 42779 |
| 123 | 20240628 | 165800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 124 | 20240628 | 165700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 125 | 20240628 | 165600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 126 | 20240628 | 165500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 127 | 20240628 | 165400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 128 | 20240628 | 165300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 129 | 20240628 | 165200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 130 | 20240628 | 165100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 131 | 20240628 | 165000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 132 | 20240628 | 164900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 133 | 20240628 | 164800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 134 | 20240628 | 164700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 135 | 20240628 | 164600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 136 | 20240628 | 164500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 137 | 20240628 | 164400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 138 | 20240628 | 164300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 139 | 20240628 | 164200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 140 | 20240628 | 164100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 141 | 20240628 | 164000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 142 | 20240628 | 163900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 143 | 20240628 | 163800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 144 | 20240628 | 163700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 145 | 20240628 | 163600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 146 | 20240628 | 163500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 147 | 20240628 | 163400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 148 | 20240628 | 163300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 149 | 20240628 | 163200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 150 | 20240628 | 163100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 151 | 20240628 | 163000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 152 | 20240628 | 162900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 42779 |
| 153 | 20240628 | 162800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 154 | 20240628 | 162700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 155 | 20240628 | 162600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 156 | 20240628 | 162500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 157 | 20240628 | 162400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 158 | 20240628 | 162300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 159 | 20240628 | 162200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 160 | 20240628 | 162100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 161 | 20240628 | 162000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 162 | 20240628 | 161900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 163 | 20240628 | 161800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 164 | 20240628 | 161700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 165 | 20240628 | 161600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 166 | 20240628 | 161500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 167 | 20240628 | 161400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 168 | 20240628 | 161300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 169 | 20240628 | 161200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 170 | 20240628 | 161100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 171 | 20240628 | 161000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 172 | 20240628 | 160900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 173 | 20240628 | 160800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 174 | 20240628 | 160700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 175 | 20240628 | 160600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 176 | 20240628 | 160500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 177 | 20240628 | 160400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 178 | 20240628 | 160300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 179 | 20240628 | 160200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 180 | 20240628 | 160100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 181 | 20240628 | 160000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 182 | 20240628 | 155900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 42779 |
| 183 | 20240628 | 155800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 184 | 20240628 | 155700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 185 | 20240628 | 155600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 186 | 20240628 | 155500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 187 | 20240628 | 155400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 188 | 20240628 | 155300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 189 | 20240628 | 155200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 190 | 20240628 | 155100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 191 | 20240628 | 155000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 192 | 20240628 | 154900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 193 | 20240628 | 154800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 194 | 20240628 | 154700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 195 | 20240628 | 154600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 196 | 20240628 | 154500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 197 | 20240628 | 154400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 198 | 20240628 | 154300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 199 | 20240628 | 154200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 200 | 20240628 | 154100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 201 | 20240628 | 154000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 202 | 20240628 | 153900 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 203 | 20240628 | 153800 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 204 | 20240628 | 153700 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 205 | 20240628 | 153600 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 206 | 20240628 | 153500 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 207 | 20240628 | 153400 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 208 | 20240628 | 153300 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 209 | 20240628 | 153200 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 210 | 20240628 | 153100 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 211 | 20240628 | 153000 | 192391703500 | 249500 | 249500 | 249500 | 249500 | 42779 |
| 212 | 20240628 | 152900 | 181718343000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 213 | 20240628 | 152800 | 181718343000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 214 | 20240628 | 152700 | 181718343000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 215 | 20240628 | 152600 | 181718343000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 216 | 20240628 | 152500 | 181718343000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 217 | 20240628 | 152400 | 181718343000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 218 | 20240628 | 152300 | 181718343000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 219 | 20240628 | 152200 | 181718343000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 220 | 20240628 | 152100 | 181718343000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 221 | 20240628 | 152000 | 181718343000 | 250000 | 250000 | 250000 | 250000 | 0 |
| 222 | 20240628 | 151900 | 181718343000 | 250000 | 248500 | 250000 | 248500 | 9682 |
| 223 | 20240628 | 151800 | 179302639500 | 248500 | 249000 | 249500 | 248500 | 4331 |
| 224 | 20240628 | 151700 | 178224172500 | 249000 | 249000 | 249500 | 249000 | 3860 |
| 225 | 20240628 | 151600 | 177262017000 | 249500 | 249500 | 249500 | 248500 | 3249 |
| 226 | 20240628 | 151500 | 176452942000 | 249500 | 249500 | 250000 | 248500 | 4424 |
| 227 | 20240628 | 151400 | 175349895000 | 249500 | 249500 | 250000 | 249000 | 6770 |
| 228 | 20240628 | 151300 | 173659884500 | 249500 | 249500 | 250000 | 249500 | 7493 |
| 229 | 20240628 | 151200 | 171787658500 | 249500 | 249500 | 250000 | 249000 | 9443 |
| 230 | 20240628 | 151100 | 169431459500 | 249500 | 248500 | 249500 | 248500 | 15913 |
| 231 | 20240628 | 151000 | 165467755500 | 249000 | 248500 | 249000 | 248000 | 8762 |
| 232 | 20240628 | 150900 | 163289862500 | 248000 | 247500 | 248500 | 247500 | 7556 |
| 233 | 20240628 | 150800 | 161415652500 | 247500 | 247500 | 248000 | 247500 | 5194 |
| 234 | 20240628 | 150700 | 160128176000 | 248000 | 247500 | 248000 | 247000 | 3358 |
| 235 | 20240628 | 150600 | 159297197500 | 247000 | 248000 | 248000 | 247000 | 1996 |
| 236 | 20240628 | 150500 | 158803300500 | 248000 | 248000 | 248000 | 247500 | 5669 |
| 237 | 20240628 | 150400 | 157398060500 | 247500 | 247000 | 248000 | 247000 | 16134 |
| 238 | 20240628 | 150300 | 153402397000 | 247000 | 247500 | 247500 | 247000 | 3287 |
| 239 | 20240628 | 150200 | 152589674500 | 247500 | 247500 | 247500 | 247000 | 3278 |
| 240 | 20240628 | 150100 | 151778503500 | 247500 | 246500 | 247500 | 246500 | 6366 |
| 241 | 20240628 | 150000 | 150205675000 | 246500 | 247000 | 247000 | 246500 | 3571 |
| 242 | 20240628 | 145900 | 149323894000 | 247000 | 247000 | 247000 | 246000 | 2148 |
| 243 | 20240628 | 145800 | 148794134000 | 246500 | 246500 | 246500 | 246000 | 2802 |
| 244 | 20240628 | 145700 | 148103574000 | 246500 | 246000 | 246500 | 245500 | 4220 |
| 245 | 20240628 | 145600 | 147065072500 | 246000 | 246000 | 246000 | 245000 | 896 |
| 246 | 20240628 | 145500 | 146845311500 | 245500 | 246000 | 246000 | 245000 | 989 |
| 247 | 20240628 | 145400 | 146602507000 | 246000 | 245000 | 246000 | 245000 | 1507 |
| 248 | 20240628 | 145300 | 146232374500 | 245500 | 245000 | 245500 | 245000 | 779 |
| 249 | 20240628 | 145200 | 146041294000 | 245500 | 245500 | 245500 | 245000 | 1254 |
| 250 | 20240628 | 145100 | 145733948500 | 245500 | 245000 | 245500 | 245000 | 807 |
| 251 | 20240628 | 145000 | 145536100000 | 245500 | 246000 | 246000 | 245000 | 490 |
| 252 | 20240628 | 144900 | 145415870500 | 246000 | 246500 | 246500 | 245000 | 1115 |
| 253 | 20240628 | 144800 | 145142093000 | 246500 | 246000 | 247000 | 245500 | 1739 |
| 254 | 20240628 | 144700 | 144714038500 | 245500 | 246000 | 246500 | 245500 | 2072 |
| 255 | 20240628 | 144600 | 144204188000 | 245500 | 246000 | 246000 | 245500 | 2410 |
| 256 | 20240628 | 144500 | 143611524500 | 246000 | 246500 | 246500 | 245500 | 1553 |
| 257 | 20240628 | 144400 | 143229399500 | 246500 | 246000 | 247000 | 245500 | 3842 |
| 258 | 20240628 | 144300 | 142283187000 | 246000 | 247000 | 247000 | 246000 | 2023 |
| 259 | 20240628 | 144200 | 141784988500 | 247000 | 247500 | 247500 | 246500 | 1583 |
| 260 | 20240628 | 144100 | 141393762000 | 247500 | 247500 | 247500 | 246500 | 6383 |
| 261 | 20240628 | 144000 | 139814229500 | 247500 | 247500 | 247500 | 246500 | 3444 |
| 262 | 20240628 | 143900 | 138963031500 | 247500 | 246000 | 248000 | 245500 | 35652 |
| 263 | 20240628 | 143800 | 130170407500 | 246000 | 244500 | 246000 | 244500 | 10531 |
| 264 | 20240628 | 143700 | 127588300500 | 244500 | 244500 | 245000 | 244000 | 5578 |
| 265 | 20240628 | 143600 | 126224376000 | 244500 | 244500 | 244500 | 244000 | 330 |
| 266 | 20240628 | 143500 | 126143776000 | 244500 | 244000 | 244500 | 243500 | 3258 |
| 267 | 20240628 | 143400 | 125348713000 | 243500 | 243000 | 244000 | 243000 | 3445 |
| 268 | 20240628 | 143300 | 124509890000 | 243500 | 243500 | 243500 | 243000 | 324 |
| 269 | 20240628 | 143200 | 124431064000 | 243000 | 243000 | 243500 | 242500 | 2469 |
| 270 | 20240628 | 143100 | 123830834500 | 243000 | 243000 | 243000 | 242500 | 210 |
| 271 | 20240628 | 143000 | 123779827000 | 243000 | 243000 | 243000 | 242500 | 647 |
| 272 | 20240628 | 142900 | 123622789000 | 242500 | 243000 | 243000 | 242500 | 231 |
| 273 | 20240628 | 142800 | 123566734000 | 243000 | 243000 | 243000 | 242000 | 415 |
| 274 | 20240628 | 142700 | 123465985500 | 242500 | 243000 | 243000 | 242000 | 1124 |
| 275 | 20240628 | 142600 | 123193432500 | 243000 | 243500 | 243500 | 238000 | 16217 |
| 276 | 20240628 | 142500 | 119291897500 | 243500 | 243000 | 243500 | 243000 | 1581 |
| 277 | 20240628 | 142400 | 118907604000 | 243000 | 243000 | 243500 | 242500 | 8444 |
| 278 | 20240628 | 142300 | 116856407000 | 243000 | 242500 | 243000 | 242000 | 2293 |
| 279 | 20240628 | 142200 | 116300265000 | 242000 | 242500 | 242500 | 242000 | 387 |
| 280 | 20240628 | 142100 | 116206523500 | 242500 | 241500 | 242500 | 241500 | 1566 |
| 281 | 20240628 | 142000 | 115827526000 | 242000 | 242000 | 242000 | 241500 | 275 |
| 282 | 20240628 | 141900 | 115760997000 | 242000 | 241500 | 242000 | 241500 | 351 |
| 283 | 20240628 | 141800 | 115676148000 | 241500 | 242000 | 242000 | 241500 | 177 |
| 284 | 20240628 | 141700 | 115633391000 | 241500 | 242000 | 242000 | 241500 | 352 |
| 285 | 20240628 | 141600 | 115548322500 | 242000 | 242000 | 242000 | 241500 | 494 |
| 286 | 20240628 | 141500 | 115428984000 | 241500 | 241500 | 242000 | 241000 | 1280 |
| 287 | 20240628 | 141400 | 115119890500 | 241000 | 241500 | 241500 | 241000 | 419 |
| 288 | 20240628 | 141300 | 115018830000 | 241000 | 241500 | 241500 | 241000 | 422 |
| 289 | 20240628 | 141200 | 114916978000 | 241500 | 241000 | 241500 | 241000 | 151 |
| 290 | 20240628 | 141100 | 114880542000 | 241000 | 241000 | 241500 | 241000 | 329 |
| 291 | 20240628 | 141000 | 114801215500 | 241500 | 241000 | 241500 | 241000 | 147 |
| 292 | 20240628 | 140900 | 114765772500 | 241500 | 241000 | 241500 | 241000 | 246 |
| 293 | 20240628 | 140800 | 114706442000 | 241000 | 241000 | 241500 | 241000 | 196 |
| 294 | 20240628 | 140700 | 114659162000 | 241500 | 241000 | 241500 | 241000 | 141 |
| 295 | 20240628 | 140600 | 114625167000 | 241000 | 241000 | 241500 | 241000 | 282 |
| 296 | 20240628 | 140500 | 114557166500 | 241500 | 240500 | 241500 | 240500 | 449 |
| 297 | 20240628 | 140400 | 114448837500 | 241500 | 241500 | 241500 | 240500 | 1117 |
| 298 | 20240628 | 140300 | 114179629000 | 241500 | 241000 | 241500 | 241000 | 772 |
| 299 | 20240628 | 140200 | 113993536500 | 241000 | 241000 | 241500 | 241000 | 127 |
| 300 | 20240628 | 140100 | 113962918000 | 241500 | 242000 | 242000 | 241000 | 692 |
| 301 | 20240628 | 140000 | 113795828000 | 241500 | 241500 | 242000 | 241500 | 227 |
| 302 | 20240628 | 135900 | 113740967500 | 241500 | 241500 | 242000 | 241500 | 158 |
| 303 | 20240628 | 135800 | 113702785500 | 241500 | 242000 | 242000 | 241500 | 320 |
| 304 | 20240628 | 135700 | 113625470500 | 242000 | 241500 | 242000 | 241500 | 445 |
| 305 | 20240628 | 135600 | 113517960500 | 241500 | 241500 | 242000 | 241500 | 317 |
| 306 | 20240628 | 135500 | 113441365000 | 241500 | 241500 | 242000 | 241500 | 103 |
| 307 | 20240628 | 135400 | 113416454500 | 241500 | 241500 | 242000 | 241500 | 121 |
| 308 | 20240628 | 135300 | 113387207500 | 241500 | 241500 | 242000 | 241500 | 228 |
| 309 | 20240628 | 135200 | 113332127000 | 242000 | 242000 | 242000 | 241500 | 500 |
| 310 | 20240628 | 135100 | 113211345000 | 242000 | 241500 | 242000 | 241500 | 225 |
| 311 | 20240628 | 135000 | 113156962500 | 242000 | 242000 | 242000 | 241500 | 420 |
| 312 | 20240628 | 134900 | 113055470500 | 242000 | 242000 | 242000 | 241500 | 329 |
| 313 | 20240628 | 134800 | 112975903500 | 242000 | 241500 | 242000 | 241500 | 374 |
| 314 | 20240628 | 134700 | 112885492000 | 241500 | 242000 | 242000 | 241500 | 450 |
| 315 | 20240628 | 134600 | 112776607500 | 242000 | 242000 | 242500 | 242000 | 711 |
| 316 | 20240628 | 134500 | 112604485000 | 242500 | 242000 | 242500 | 242000 | 396 |
| 317 | 20240628 | 134400 | 112508625000 | 242500 | 242000 | 242500 | 242000 | 203 |
| 318 | 20240628 | 134300 | 112459425500 | 242500 | 242500 | 243000 | 242000 | 391 |
| 319 | 20240628 | 134200 | 112364612500 | 243000 | 242500 | 243000 | 242000 | 536 |
| 320 | 20240628 | 134100 | 112234631000 | 242000 | 242500 | 242500 | 242000 | 643 |
| 321 | 20240628 | 134000 | 112078725000 | 242500 | 242500 | 242500 | 242000 | 808 |
| 322 | 20240628 | 133900 | 111883113000 | 242000 | 242000 | 242500 | 242000 | 164 |
| 323 | 20240628 | 133800 | 111843413000 | 242000 | 242000 | 242500 | 242000 | 733 |
| 324 | 20240628 | 133700 | 111665735000 | 242000 | 243000 | 243000 | 242000 | 969 |
| 325 | 20240628 | 133600 | 111430900500 | 243000 | 243000 | 243000 | 242500 | 257 |
| 326 | 20240628 | 133500 | 111368555500 | 242500 | 243000 | 243000 | 242500 | 204 |
| 327 | 20240628 | 133400 | 111319077000 | 242500 | 242500 | 243000 | 242500 | 126 |
| 328 | 20240628 | 133300 | 111288496000 | 242500 | 242500 | 243000 | 242500 | 108 |
| 329 | 20240628 | 133200 | 111262292500 | 242500 | 243000 | 243000 | 242500 | 339 |
| 330 | 20240628 | 133100 | 111180010500 | 242500 | 242500 | 243000 | 242500 | 558 |
| 331 | 20240628 | 133000 | 111044678500 | 242500 | 242500 | 243000 | 242500 | 190 |
| 332 | 20240628 | 132900 | 110998592000 | 242500 | 242500 | 243000 | 242000 | 428 |
| 333 | 20240628 | 132800 | 110894832000 | 242500 | 242500 | 243000 | 242000 | 319 |
| 334 | 20240628 | 132700 | 110817487000 | 243000 | 242500 | 243000 | 242500 | 251 |
| 335 | 20240628 | 132600 | 110756596500 | 242500 | 243000 | 243000 | 242500 | 364 |
| 336 | 20240628 | 132500 | 110668323000 | 242500 | 242500 | 243000 | 242500 | 133 |
| 337 | 20240628 | 132400 | 110636048500 | 242500 | 243500 | 243500 | 242500 | 1730 |
| 338 | 20240628 | 132300 | 110216265000 | 243500 | 243000 | 243500 | 243000 | 670 |
| 339 | 20240628 | 132200 | 110053224500 | 243500 | 243000 | 243500 | 242500 | 1459 |
| 340 | 20240628 | 132100 | 109698669000 | 243000 | 243000 | 243000 | 242500 | 275 |
| 341 | 20240628 | 132000 | 109631864000 | 243000 | 242500 | 243000 | 242500 | 147 |
| 342 | 20240628 | 131900 | 109596154000 | 242500 | 243000 | 243000 | 242500 | 585 |
| 343 | 20240628 | 131800 | 109454067000 | 243000 | 242500 | 243000 | 242500 | 201 |
| 344 | 20240628 | 131700 | 109405277000 | 243000 | 243000 | 243000 | 242500 | 174 |
| 345 | 20240628 | 131600 | 109363053500 | 243000 | 243000 | 243000 | 242500 | 159 |
| 346 | 20240628 | 131500 | 109324444000 | 243000 | 243500 | 243500 | 242500 | 699 |
| 347 | 20240628 | 131400 | 109154567500 | 243500 | 243000 | 243500 | 242500 | 3644 |
| 348 | 20240628 | 131300 | 108268992500 | 242500 | 242500 | 243000 | 242000 | 518 |
| 349 | 20240628 | 131200 | 108143379000 | 242000 | 242000 | 242500 | 242000 | 796 |
| 350 | 20240628 | 131100 | 107950415500 | 242000 | 242000 | 242500 | 242000 | 405 |
| 351 | 20240628 | 131000 | 107852397000 | 241500 | 242000 | 242000 | 241500 | 968 |
| 352 | 20240628 | 130900 | 107618299500 | 241500 | 242000 | 242000 | 241500 | 328 |
| 353 | 20240628 | 130800 | 107538988500 | 242000 | 241500 | 242000 | 241500 | 652 |
| 354 | 20240628 | 130700 | 107381240500 | 242000 | 241000 | 242000 | 241000 | 882 |
| 355 | 20240628 | 130600 | 107168102000 | 241000 | 241500 | 241500 | 241000 | 213 |
| 356 | 20240628 | 130500 | 107116747000 | 241500 | 241500 | 241500 | 241000 | 72 |
| 357 | 20240628 | 130400 | 107099379000 | 241500 | 242000 | 242000 | 241500 | 1050 |
| 358 | 20240628 | 130300 | 106845784000 | 242000 | 242500 | 242500 | 241500 | 466 |
| 359 | 20240628 | 130200 | 106733010500 | 242500 | 242000 | 242500 | 242000 | 194 |
| 360 | 20240628 | 130100 | 106685983000 | 242000 | 242000 | 242500 | 241500 | 412 |
| 361 | 20240628 | 130000 | 106586343500 | 241500 | 241500 | 242000 | 241500 | 817 |
| 362 | 20240628 | 125900 | 106388645500 | 242000 | 241500 | 242000 | 241500 | 151 |
| 363 | 20240628 | 125800 | 106352156500 | 241500 | 241500 | 242000 | 241000 | 234 |
| 364 | 20240628 | 125700 | 106295626000 | 241500 | 241500 | 241500 | 241000 | 279 |
| 365 | 20240628 | 125600 | 106228262000 | 241500 | 241500 | 242000 | 241000 | 422 |
| 366 | 20240628 | 125500 | 106126441500 | 241500 | 241000 | 242000 | 241000 | 420 |
| 367 | 20240628 | 125400 | 106025103500 | 241500 | 241000 | 242000 | 241000 | 250 |
| 368 | 20240628 | 125300 | 105964745500 | 241000 | 241000 | 241500 | 241000 | 509 |
| 369 | 20240628 | 125200 | 105841881500 | 241500 | 241000 | 241500 | 241000 | 800 |
| 370 | 20240628 | 125100 | 105649058500 | 241500 | 241500 | 241500 | 241000 | 186 |
| 371 | 20240628 | 125000 | 105604212500 | 241500 | 241000 | 241500 | 241000 | 657 |
| 372 | 20240628 | 124900 | 105445568500 | 241000 | 241000 | 241500 | 241000 | 419 |
| 373 | 20240628 | 124800 | 105344523000 | 241000 | 241500 | 241500 | 241000 | 1088 |
| 374 | 20240628 | 124700 | 105082223500 | 241500 | 241500 | 241500 | 241000 | 197 |
| 375 | 20240628 | 124600 | 105034658500 | 241500 | 241000 | 241500 | 241000 | 287 |
| 376 | 20240628 | 124500 | 104965421500 | 241500 | 241500 | 241500 | 241000 | 90 |
| 377 | 20240628 | 124400 | 104943706500 | 241500 | 241000 | 241500 | 241000 | 53 |
| 378 | 20240628 | 124300 | 104930910000 | 241000 | 241500 | 241500 | 241000 | 432 |
| 379 | 20240628 | 124200 | 104826676500 | 241500 | 241500 | 241500 | 241000 | 256 |
| 380 | 20240628 | 124100 | 104764872500 | 241500 | 240500 | 241500 | 240500 | 229 |
| 381 | 20240628 | 124000 | 104709666500 | 241000 | 240500 | 241000 | 240500 | 590 |
| 382 | 20240628 | 123900 | 104567559000 | 241000 | 240500 | 241000 | 240500 | 39 |
| 383 | 20240628 | 123800 | 104558164000 | 240500 | 241500 | 241500 | 240500 | 247 |
| 384 | 20240628 | 123700 | 104498627500 | 241500 | 241000 | 241500 | 241000 | 194 |
| 385 | 20240628 | 123600 | 104451837000 | 241000 | 241000 | 241000 | 240500 | 296 |
| 386 | 20240628 | 123500 | 104380509000 | 241000 | 241500 | 241500 | 240500 | 259 |
| 387 | 20240628 | 123400 | 104318123000 | 241000 | 241500 | 241500 | 240500 | 1266 |
| 388 | 20240628 | 123300 | 104012956500 | 241500 | 241000 | 241500 | 241000 | 639 |
| 389 | 20240628 | 123200 | 103858701000 | 241500 | 241000 | 241500 | 241000 | 265 |
| 390 | 20240628 | 123100 | 103794723000 | 241500 | 241000 | 241500 | 241000 | 119 |
| 391 | 20240628 | 123000 | 103765998000 | 241000 | 241500 | 241500 | 241000 | 233 |
| 392 | 20240628 | 122900 | 103709788500 | 241000 | 241000 | 241500 | 240500 | 253 |
| 393 | 20240628 | 122800 | 103648801000 | 241000 | 240500 | 241000 | 240500 | 795 |
| 394 | 20240628 | 122700 | 103457495000 | 240500 | 241000 | 241000 | 240500 | 300 |
| 395 | 20240628 | 122600 | 103385276000 | 240500 | 240500 | 240500 | 240000 | 719 |
| 396 | 20240628 | 122500 | 103212405500 | 240000 | 240000 | 240500 | 240000 | 1499 |
| 397 | 20240628 | 122400 | 102852605500 | 240000 | 240500 | 240500 | 240000 | 171 |
| 398 | 20240628 | 122300 | 102811542000 | 240500 | 240500 | 240500 | 240000 | 170 |
| 399 | 20240628 | 122200 | 102770694000 | 240500 | 240000 | 240500 | 240000 | 190 |
| 400 | 20240628 | 122100 | 102725058000 | 240000 | 240500 | 240500 | 240000 | 125 |
| 401 | 20240628 | 122000 | 102695041500 | 240500 | 240500 | 240500 | 240000 | 337 |
| 402 | 20240628 | 121900 | 102614124500 | 240500 | 240500 | 240500 | 240000 | 257 |
| 403 | 20240628 | 121800 | 102552422500 | 240500 | 240500 | 240500 | 240000 | 188 |
| 404 | 20240628 | 121700 | 102507245500 | 240500 | 240000 | 240500 | 240000 | 333 |
| 405 | 20240628 | 121600 | 102427288000 | 240000 | 240000 | 240500 | 240000 | 350 |
| 406 | 20240628 | 121500 | 102343167500 | 240000 | 240000 | 240500 | 239500 | 4623 |
| 407 | 20240628 | 121400 | 101233567000 | 240000 | 240500 | 240500 | 240000 | 1027 |
| 408 | 20240628 | 121300 | 100986898000 | 240500 | 240500 | 241000 | 240500 | 522 |
| 409 | 20240628 | 121200 | 100861337500 | 241000 | 241000 | 241000 | 240500 | 314 |
| 410 | 20240628 | 121100 | 100785807500 | 241000 | 241000 | 241000 | 240500 | 605 |
| 411 | 20240628 | 121000 | 100640292000 | 241000 | 241000 | 241000 | 240500 | 886 |
| 412 | 20240628 | 120900 | 100427096500 | 241000 | 241000 | 241500 | 241000 | 1348 |
| 413 | 20240628 | 120800 | 100102210000 | 241500 | 241500 | 241500 | 241000 | 147 |
| 414 | 20240628 | 120700 | 100066768000 | 241500 | 241500 | 241500 | 241000 | 255 |
| 415 | 20240628 | 120600 | 100005295000 | 241500 | 241500 | 242000 | 241000 | 228 |
| 416 | 20240628 | 120500 | 99950225500 | 241500 | 241500 | 241500 | 241000 | 294 |
| 417 | 20240628 | 120400 | 99879249000 | 241500 | 242000 | 242000 | 241000 | 2277 |
| 418 | 20240628 | 120300 | 99329354500 | 242000 | 242000 | 242000 | 241500 | 260 |
| 419 | 20240628 | 120200 | 99266519000 | 242000 | 242000 | 242500 | 242000 | 1388 |
| 420 | 20240628 | 120100 | 98930473500 | 242500 | 242500 | 242500 | 242000 | 415 |
| 421 | 20240628 | 120000 | 98829927500 | 242500 | 242000 | 242500 | 242000 | 322 |
| 422 | 20240628 | 115900 | 98751859000 | 242500 | 242500 | 242500 | 242000 | 467 |
| 423 | 20240628 | 115800 | 98638786000 | 242500 | 242500 | 243000 | 242000 | 499 |
| 424 | 20240628 | 115700 | 98517901500 | 242000 | 243000 | 243000 | 242000 | 311 |
| 425 | 20240628 | 115600 | 98442452500 | 242500 | 242000 | 243000 | 242000 | 694 |
| 426 | 20240628 | 115500 | 98274183500 | 242500 | 242000 | 242500 | 241500 | 609 |
| 427 | 20240628 | 115400 | 98126801000 | 242000 | 242000 | 242000 | 241500 | 592 |
| 428 | 20240628 | 115300 | 97983605000 | 242000 | 241500 | 242000 | 241000 | 1411 |
| 429 | 20240628 | 115200 | 97642842500 | 241500 | 241500 | 241500 | 241000 | 247 |
| 430 | 20240628 | 115100 | 97583256000 | 241500 | 241000 | 241500 | 241000 | 419 |
| 431 | 20240628 | 115000 | 97482201000 | 241500 | 241000 | 241500 | 241000 | 230 |
| 432 | 20240628 | 114900 | 97426721500 | 241000 | 241000 | 241500 | 241000 | 281 |
| 433 | 20240628 | 114800 | 97358930000 | 241000 | 241500 | 242000 | 241000 | 796 |
| 434 | 20240628 | 114700 | 97166785000 | 242000 | 242000 | 242000 | 241500 | 107 |
| 435 | 20240628 | 114600 | 97140920000 | 242000 | 241500 | 242000 | 241500 | 877 |
| 436 | 20240628 | 114500 | 96929085000 | 241500 | 242000 | 242000 | 241000 | 1018 |
| 437 | 20240628 | 114400 | 96683205000 | 241500 | 241500 | 242000 | 241000 | 2107 |
| 438 | 20240628 | 114300 | 96174381000 | 242000 | 242000 | 242000 | 241500 | 629 |
| 439 | 20240628 | 114200 | 96022443000 | 242000 | 242000 | 242500 | 241500 | 1562 |
| 440 | 20240628 | 114100 | 95644482500 | 242000 | 242500 | 242500 | 242000 | 321 |
| 441 | 20240628 | 114000 | 95566763000 | 242500 | 242500 | 242500 | 242000 | 215 |
| 442 | 20240628 | 113900 | 95514654000 | 242000 | 242500 | 242500 | 242000 | 253 |
| 443 | 20240628 | 113800 | 95453390000 | 242000 | 242500 | 242500 | 242000 | 804 |
| 444 | 20240628 | 113700 | 95258637500 | 242500 | 242500 | 242500 | 242000 | 1281 |
| 445 | 20240628 | 113600 | 94948372000 | 242500 | 242000 | 242500 | 242000 | 260 |
| 446 | 20240628 | 113500 | 94885377000 | 242000 | 242500 | 242500 | 242000 | 620 |
| 447 | 20240628 | 113400 | 94735194000 | 242500 | 242000 | 242500 | 242000 | 234 |
| 448 | 20240628 | 113300 | 94678493000 | 242500 | 242500 | 242500 | 242000 | 519 |
| 449 | 20240628 | 113200 | 94552803500 | 242000 | 242500 | 242500 | 242000 | 470 |
| 450 | 20240628 | 113100 | 94438917000 | 242500 | 242000 | 242500 | 242000 | 240 |
| 451 | 20240628 | 113000 | 94380779500 | 242500 | 242500 | 242500 | 242000 | 318 |
| 452 | 20240628 | 112900 | 94303771500 | 242000 | 242500 | 242500 | 242000 | 349 |
| 453 | 20240628 | 112800 | 94219284000 | 242000 | 242500 | 243000 | 242000 | 2545 |
| 454 | 20240628 | 112700 | 93602962000 | 242500 | 243000 | 243000 | 242500 | 1731 |
| 455 | 20240628 | 112600 | 93183122500 | 243000 | 243000 | 243000 | 242500 | 199 |
| 456 | 20240628 | 112500 | 93134791500 | 242500 | 242500 | 243000 | 242500 | 365 |
| 457 | 20240628 | 112400 | 93046208000 | 243000 | 243000 | 243000 | 242500 | 378 |
| 458 | 20240628 | 112300 | 92954471000 | 242500 | 242500 | 243000 | 242500 | 985 |
| 459 | 20240628 | 112200 | 92715193000 | 242500 | 243000 | 243000 | 242500 | 337 |
| 460 | 20240628 | 112100 | 92633386000 | 242500 | 242500 | 243000 | 242500 | 584 |
| 461 | 20240628 | 112000 | 92491746000 | 242500 | 243500 | 243500 | 242500 | 1237 |
| 462 | 20240628 | 111900 | 92191380000 | 243000 | 243500 | 243500 | 243000 | 251 |
| 463 | 20240628 | 111800 | 92130348500 | 243500 | 243500 | 243500 | 243000 | 283 |
| 464 | 20240628 | 111700 | 92061545500 | 243500 | 243500 | 243500 | 243000 | 755 |
| 465 | 20240628 | 111600 | 91877991500 | 243500 | 243000 | 243500 | 243000 | 210 |
| 466 | 20240628 | 111500 | 91826919500 | 243500 | 243000 | 243500 | 243000 | 641 |
| 467 | 20240628 | 111400 | 91671091500 | 243500 | 243000 | 243500 | 243000 | 477 |
| 468 | 20240628 | 111300 | 91555153000 | 243500 | 244000 | 244500 | 242500 | 4279 |
| 469 | 20240628 | 111200 | 90515122000 | 244000 | 244500 | 244500 | 243500 | 3024 |
| 470 | 20240628 | 111100 | 89778037000 | 244000 | 245000 | 245000 | 244000 | 371 |
| 471 | 20240628 | 111000 | 89687333500 | 244500 | 244500 | 245000 | 244500 | 913 |
| 472 | 20240628 | 110900 | 89463760000 | 244500 | 245000 | 245000 | 244000 | 580 |
| 473 | 20240628 | 110800 | 89321876500 | 245000 | 245000 | 245000 | 244500 | 571 |
| 474 | 20240628 | 110700 | 89182041000 | 245000 | 245000 | 245000 | 244500 | 266 |
| 475 | 20240628 | 110600 | 89116954000 | 245000 | 245000 | 245000 | 244000 | 919 |
| 476 | 20240628 | 110500 | 88892172000 | 245000 | 245000 | 245000 | 244500 | 402 |
| 477 | 20240628 | 110400 | 88793826500 | 245000 | 245000 | 245000 | 244500 | 527 |
| 478 | 20240628 | 110300 | 88664857000 | 245000 | 245500 | 245500 | 244500 | 611 |
| 479 | 20240628 | 110200 | 88515151000 | 245500 | 245500 | 246000 | 245000 | 811 |
| 480 | 20240628 | 110100 | 88316103500 | 245500 | 245500 | 246000 | 245500 | 689 |
| 481 | 20240628 | 110000 | 88146832500 | 246000 | 246000 | 246000 | 245500 | 378 |
| 482 | 20240628 | 105900 | 88053930500 | 246000 | 245500 | 246000 | 245500 | 1937 |
| 483 | 20240628 | 105800 | 87578298500 | 245500 | 245500 | 245500 | 245000 | 538 |
| 484 | 20240628 | 105700 | 87446271500 | 245500 | 245500 | 245500 | 245000 | 1166 |
| 485 | 20240628 | 105600 | 87160154000 | 245500 | 244500 | 245500 | 243500 | 5216 |
| 486 | 20240628 | 105500 | 85885935500 | 245000 | 244500 | 245000 | 244500 | 575 |
| 487 | 20240628 | 105400 | 85745092500 | 245000 | 244000 | 245000 | 243500 | 2132 |
| 488 | 20240628 | 105300 | 85224250500 | 243500 | 243500 | 244000 | 243000 | 1519 |
| 489 | 20240628 | 105200 | 84854378500 | 243000 | 243000 | 243500 | 243000 | 347 |
| 490 | 20240628 | 105100 | 84769989500 | 243000 | 243500 | 243500 | 243000 | 1038 |
| 491 | 20240628 | 105000 | 84517337000 | 243500 | 244000 | 244000 | 243500 | 711 |
| 492 | 20240628 | 104900 | 84344151000 | 244000 | 243500 | 244000 | 243500 | 500 |
| 493 | 20240628 | 104800 | 84222355500 | 243500 | 244000 | 244000 | 243500 | 596 |
| 494 | 20240628 | 104700 | 84077136500 | 244000 | 244000 | 244000 | 243500 | 286 |
| 495 | 20240628 | 104600 | 84007448500 | 244000 | 244000 | 244000 | 243500 | 262 |
| 496 | 20240628 | 104500 | 83943592000 | 244000 | 244000 | 244000 | 243500 | 175 |
| 497 | 20240628 | 104400 | 83900911000 | 244000 | 244000 | 244000 | 243500 | 442 |
| 498 | 20240628 | 104300 | 83793116000 | 244000 | 243500 | 244000 | 243500 | 429 |
| 499 | 20240628 | 104200 | 83688617500 | 243500 | 244000 | 244500 | 243500 | 571 |
| 500 | 20240628 | 104100 | 83549351000 | 244500 | 245000 | 245000 | 244000 | 1318 |
| 501 | 20240628 | 104000 | 83227542500 | 245000 | 244500 | 245000 | 244500 | 436 |
| 502 | 20240628 | 103900 | 83120883500 | 245000 | 245000 | 245000 | 244500 | 222 |
| 503 | 20240628 | 103800 | 83066552000 | 245000 | 244000 | 245000 | 244000 | 920 |
| 504 | 20240628 | 103700 | 82841600500 | 244500 | 244000 | 244500 | 243500 | 869 |
| 505 | 20240628 | 103600 | 82629523500 | 244000 | 243500 | 244000 | 243000 | 3442 |
| 506 | 20240628 | 103500 | 81790934000 | 243500 | 244000 | 244000 | 243500 | 2514 |
| 507 | 20240628 | 103400 | 81178147000 | 244000 | 244000 | 244500 | 244000 | 442 |
| 508 | 20240628 | 103300 | 81070275000 | 244500 | 244000 | 244500 | 244000 | 744 |
| 509 | 20240628 | 103200 | 80888695500 | 244500 | 245000 | 245000 | 244000 | 675 |
| 510 | 20240628 | 103100 | 80723794000 | 245000 | 245000 | 245000 | 244500 | 1774 |
| 511 | 20240628 | 103000 | 80289894500 | 245000 | 246000 | 246000 | 245000 | 3192 |
| 512 | 20240628 | 102900 | 79507444500 | 246000 | 245500 | 246000 | 245500 | 966 |
| 513 | 20240628 | 102800 | 79270272000 | 245500 | 245500 | 246000 | 245000 | 1817 |
| 514 | 20240628 | 102700 | 78823929500 | 245000 | 245000 | 246000 | 245000 | 768 |
| 515 | 20240628 | 102600 | 78635411500 | 245000 | 246000 | 246000 | 245000 | 478 |
| 516 | 20240628 | 102500 | 78518096500 | 246000 | 246000 | 246500 | 246000 | 1110 |
| 517 | 20240628 | 102400 | 78244999000 | 246500 | 245500 | 246500 | 245000 | 3410 |
| 518 | 20240628 | 102300 | 77405189000 | 246000 | 246000 | 246000 | 244500 | 4532 |
| 519 | 20240628 | 102200 | 76293951500 | 245500 | 246000 | 246000 | 245500 | 432 |
| 520 | 20240628 | 102100 | 76187732500 | 246000 | 246500 | 246500 | 245500 | 751 |
| 521 | 20240628 | 102000 | 76002937000 | 246500 | 245500 | 246500 | 245500 | 2917 |
| 522 | 20240628 | 101900 | 75285479000 | 245500 | 245500 | 246000 | 245500 | 1183 |
| 523 | 20240628 | 101800 | 74994943000 | 245500 | 245500 | 245500 | 245000 | 438 |
| 524 | 20240628 | 101700 | 74887474000 | 245500 | 246500 | 246500 | 245000 | 2419 |
| 525 | 20240628 | 101600 | 74292947500 | 246500 | 246500 | 246500 | 246000 | 2385 |
| 526 | 20240628 | 101500 | 73705097500 | 246500 | 246500 | 247000 | 246000 | 3219 |
| 527 | 20240628 | 101400 | 72911487500 | 246000 | 246500 | 246500 | 246000 | 906 |
| 528 | 20240628 | 101300 | 72688218000 | 246500 | 246000 | 246500 | 245500 | 1617 |
| 529 | 20240628 | 101200 | 72290439000 | 246000 | 245500 | 246000 | 245000 | 1434 |
| 530 | 20240628 | 101100 | 71938148500 | 245500 | 245000 | 245500 | 244500 | 1398 |
| 531 | 20240628 | 101000 | 71595754500 | 245000 | 245000 | 245000 | 244500 | 1089 |
| 532 | 20240628 | 100900 | 71329317500 | 245000 | 245000 | 245500 | 244500 | 1481 |
| 533 | 20240628 | 100800 | 70966504500 | 245000 | 246000 | 246000 | 245000 | 611 |
| 534 | 20240628 | 100700 | 70816601000 | 245500 | 246000 | 246500 | 245500 | 2221 |
| 535 | 20240628 | 100600 | 70270774500 | 246000 | 247000 | 247000 | 246000 | 3576 |
| 536 | 20240628 | 100500 | 69388946000 | 247000 | 246500 | 247000 | 246500 | 3142 |
| 537 | 20240628 | 100400 | 68613034000 | 246500 | 246500 | 247000 | 246000 | 3607 |
| 538 | 20240628 | 100300 | 67723891000 | 246500 | 247000 | 247000 | 246000 | 4954 |
| 539 | 20240628 | 100200 | 66502294000 | 247000 | 246000 | 247000 | 246000 | 10307 |
| 540 | 20240628 | 100100 | 63962408500 | 246000 | 245500 | 246000 | 245500 | 3274 |
| 541 | 20240628 | 100000 | 63157351000 | 246000 | 245500 | 246000 | 245000 | 10218 |
| 542 | 20240628 | 095900 | 60647245500 | 245000 | 245000 | 245500 | 245000 | 1486 |
| 543 | 20240628 | 095800 | 60282600500 | 245500 | 244000 | 245500 | 243500 | 11095 |
| 544 | 20240628 | 095700 | 57567886000 | 244000 | 244000 | 244000 | 243500 | 866 |
| 545 | 20240628 | 095600 | 57356715000 | 244000 | 244000 | 244000 | 243500 | 409 |
| 546 | 20240628 | 095500 | 57256939500 | 243500 | 244000 | 244000 | 243500 | 446 |
| 547 | 20240628 | 095400 | 57148127000 | 244000 | 244000 | 244000 | 243500 | 1220 |
| 548 | 20240628 | 095300 | 56850660000 | 244000 | 244000 | 244000 | 243500 | 2060 |
| 549 | 20240628 | 095200 | 56348051000 | 244000 | 244000 | 244000 | 243500 | 1711 |
| 550 | 20240628 | 095100 | 55930607000 | 244000 | 243500 | 244000 | 243500 | 682 |
| 551 | 20240628 | 095000 | 55764432000 | 243500 | 243500 | 244000 | 243500 | 844 |
| 552 | 20240628 | 094900 | 55558814500 | 243500 | 242500 | 244000 | 242000 | 6685 |
| 553 | 20240628 | 094800 | 53933958500 | 242500 | 242500 | 243000 | 242000 | 1796 |
| 554 | 20240628 | 094700 | 53498351000 | 243000 | 242500 | 243000 | 242500 | 454 |
| 555 | 20240628 | 094600 | 53388119000 | 243000 | 243000 | 243000 | 242500 | 573 |
| 556 | 20240628 | 094500 | 53248933000 | 243000 | 243500 | 243500 | 242500 | 1294 |
| 557 | 20240628 | 094400 | 52934533000 | 243500 | 243000 | 243500 | 243000 | 333 |
| 558 | 20240628 | 094300 | 52853552000 | 243000 | 242500 | 243500 | 242500 | 1638 |
| 559 | 20240628 | 094200 | 52455557500 | 243000 | 242500 | 243000 | 242000 | 2292 |
| 560 | 20240628 | 094100 | 51899264000 | 243000 | 243000 | 243000 | 242500 | 438 |
| 561 | 20240628 | 094000 | 51792957000 | 243000 | 242500 | 243000 | 242500 | 899 |
| 562 | 20240628 | 093900 | 51574613500 | 243000 | 243000 | 243000 | 242500 | 794 |
| 563 | 20240628 | 093800 | 51381865500 | 242500 | 242000 | 243000 | 242000 | 1845 |
| 564 | 20240628 | 093700 | 50934461500 | 242500 | 242500 | 242500 | 241500 | 1535 |
| 565 | 20240628 | 093600 | 50562993000 | 242500 | 243000 | 243500 | 242000 | 2061 |
| 566 | 20240628 | 093500 | 50062484000 | 243500 | 244000 | 244000 | 243500 | 1592 |
| 567 | 20240628 | 093400 | 49674659500 | 244000 | 243000 | 244000 | 243000 | 1247 |
| 568 | 20240628 | 093300 | 49370887500 | 243000 | 243000 | 244000 | 242500 | 3765 |
| 569 | 20240628 | 093200 | 48456071500 | 243500 | 243500 | 244000 | 243000 | 2924 |
| 570 | 20240628 | 093100 | 47744579500 | 244000 | 245000 | 245000 | 243500 | 3221 |
| 571 | 20240628 | 093000 | 46957760000 | 245000 | 245000 | 245500 | 244500 | 2400 |
| 572 | 20240628 | 092900 | 46369462000 | 245000 | 245500 | 246000 | 244500 | 14622 |
| 573 | 20240628 | 092800 | 42776635500 | 245500 | 244500 | 245500 | 244500 | 4311 |
| 574 | 20240628 | 092700 | 41718771000 | 244500 | 244000 | 245500 | 244000 | 13974 |
| 575 | 20240628 | 092600 | 38296442000 | 244500 | 243500 | 244500 | 243500 | 6101 |
| 576 | 20240628 | 092500 | 36806940000 | 243500 | 243500 | 244000 | 243000 | 6827 |
| 577 | 20240628 | 092400 | 35142861500 | 243500 | 243500 | 244000 | 243000 | 3626 |
| 578 | 20240628 | 092300 | 34259833500 | 243500 | 243000 | 244000 | 243000 | 7826 |
| 579 | 20240628 | 092200 | 32354761500 | 243000 | 242500 | 243500 | 242500 | 8486 |
| 580 | 20240628 | 092100 | 30293623500 | 242500 | 241500 | 242500 | 241500 | 3869 |
| 581 | 20240628 | 092000 | 29356398500 | 242000 | 242000 | 242500 | 241500 | 2503 |
| 582 | 20240628 | 091900 | 28750781500 | 242000 | 242500 | 243000 | 241500 | 5364 |
| 583 | 20240628 | 091800 | 27451091000 | 242500 | 242500 | 243000 | 242000 | 4279 |
| 584 | 20240628 | 091700 | 26412828500 | 242500 | 242000 | 242500 | 241500 | 3662 |
| 585 | 20240628 | 091600 | 25527022500 | 241500 | 241000 | 242500 | 241000 | 2773 |
| 586 | 20240628 | 091500 | 24857235000 | 241500 | 242500 | 243000 | 241000 | 3680 |
| 587 | 20240628 | 091400 | 23966065500 | 242500 | 241000 | 242500 | 240500 | 4261 |
| 588 | 20240628 | 091300 | 22935658000 | 241000 | 242000 | 243000 | 241000 | 7746 |
| 589 | 20240628 | 091200 | 21056604000 | 242500 | 242000 | 242500 | 241000 | 7945 |
| 590 | 20240628 | 091100 | 19134296000 | 241500 | 241000 | 242000 | 240500 | 8945 |
| 591 | 20240628 | 091000 | 16973966500 | 241000 | 241000 | 241500 | 240000 | 8362 |
| 592 | 20240628 | 090900 | 14960126500 | 240500 | 239000 | 241000 | 239000 | 13818 |
| 593 | 20240628 | 090800 | 11640487000 | 239000 | 237500 | 239500 | 237500 | 11755 |
| 594 | 20240628 | 090700 | 8837777500 | 238000 | 237000 | 238000 | 237000 | 2238 |
| 595 | 20240628 | 090600 | 8306266000 | 237000 | 236000 | 237500 | 235500 | 3941 |
| 596 | 20240628 | 090500 | 7373495000 | 236000 | 236000 | 237000 | 235500 | 3805 |
| 597 | 20240628 | 090400 | 6475288500 | 236000 | 234500 | 236000 | 234500 | 3375 |
| 598 | 20240628 | 090300 | 5680323500 | 234000 | 233000 | 235000 | 232500 | 1018 |
| 599 | 20240628 | 090200 | 5441999000 | 233000 | 233000 | 233000 | 232000 | 4207 |
| 600 | 20240628 | 090100 | 4463560500 | 233000 | 233500 | 233500 | 231500 | 4253 |
| 601 | 20240628 | 090000 | 3474771000 | 233500 | 236500 | 236500 | 231000 | 14732 |