35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 185400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 13319 |
| 3 | 20240627 | 185300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 4 | 20240627 | 185200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 5 | 20240627 | 185100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 6 | 20240627 | 185000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 7 | 20240627 | 184900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 8 | 20240627 | 184800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 9 | 20240627 | 184700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 10 | 20240627 | 184600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 11 | 20240627 | 184500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 12 | 20240627 | 184400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 13 | 20240627 | 184300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 14 | 20240627 | 184200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 15 | 20240627 | 184100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 16 | 20240627 | 184000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 17 | 20240627 | 183900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 18 | 20240627 | 183800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 19 | 20240627 | 183700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 20 | 20240627 | 183600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 21 | 20240627 | 183500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 22 | 20240627 | 183400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 23 | 20240627 | 183300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 24 | 20240627 | 183200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 25 | 20240627 | 183100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 26 | 20240627 | 183000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 27 | 20240627 | 182900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 28 | 20240627 | 182800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 29 | 20240627 | 182700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 30 | 20240627 | 182600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 31 | 20240627 | 182500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 32 | 20240627 | 182400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 13319 |
| 33 | 20240627 | 182300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 34 | 20240627 | 182200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 35 | 20240627 | 182100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 36 | 20240627 | 182000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 37 | 20240627 | 181900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 38 | 20240627 | 181800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 39 | 20240627 | 181700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 40 | 20240627 | 181600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 41 | 20240627 | 181500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 42 | 20240627 | 181400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 43 | 20240627 | 181300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 44 | 20240627 | 181200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 45 | 20240627 | 181100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 46 | 20240627 | 181000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 47 | 20240627 | 180900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 48 | 20240627 | 180800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 49 | 20240627 | 180700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 50 | 20240627 | 180600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 51 | 20240627 | 180500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 52 | 20240627 | 180400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 53 | 20240627 | 180300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 54 | 20240627 | 180200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 55 | 20240627 | 180100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 56 | 20240627 | 180000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 57 | 20240627 | 175900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 58 | 20240627 | 175800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 59 | 20240627 | 175700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 60 | 20240627 | 175600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 61 | 20240627 | 175500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 62 | 20240627 | 175400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 13319 |
| 63 | 20240627 | 175300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 64 | 20240627 | 175200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 65 | 20240627 | 175100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 66 | 20240627 | 175000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 67 | 20240627 | 174900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 68 | 20240627 | 174800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 69 | 20240627 | 174700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 70 | 20240627 | 174600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 71 | 20240627 | 174500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 72 | 20240627 | 174400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 73 | 20240627 | 174300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 74 | 20240627 | 174200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 75 | 20240627 | 174100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 76 | 20240627 | 174000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 77 | 20240627 | 173900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 78 | 20240627 | 173800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 79 | 20240627 | 173700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 80 | 20240627 | 173600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 81 | 20240627 | 173500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 82 | 20240627 | 173400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 83 | 20240627 | 173300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 84 | 20240627 | 173200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 85 | 20240627 | 173100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 86 | 20240627 | 173000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 87 | 20240627 | 172900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 88 | 20240627 | 172800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 89 | 20240627 | 172700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 90 | 20240627 | 172600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 91 | 20240627 | 172500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 92 | 20240627 | 172400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 13319 |
| 93 | 20240627 | 172300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 94 | 20240627 | 172200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 95 | 20240627 | 172100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 96 | 20240627 | 172000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 97 | 20240627 | 171900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 98 | 20240627 | 171800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 99 | 20240627 | 171700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 100 | 20240627 | 171600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 101 | 20240627 | 171500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 102 | 20240627 | 171400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 103 | 20240627 | 171300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 104 | 20240627 | 171200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 105 | 20240627 | 171100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 106 | 20240627 | 171000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 107 | 20240627 | 170900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 108 | 20240627 | 170800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 109 | 20240627 | 170700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 110 | 20240627 | 170600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 111 | 20240627 | 170500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 112 | 20240627 | 170400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 113 | 20240627 | 170300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 114 | 20240627 | 170200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 115 | 20240627 | 170100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 116 | 20240627 | 170000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 117 | 20240627 | 165900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 118 | 20240627 | 165800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 119 | 20240627 | 165700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 120 | 20240627 | 165600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 121 | 20240627 | 165500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 122 | 20240627 | 165400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 13319 |
| 123 | 20240627 | 165300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 124 | 20240627 | 165200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 125 | 20240627 | 165100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 126 | 20240627 | 165000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 127 | 20240627 | 164900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 128 | 20240627 | 164800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 129 | 20240627 | 164700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 130 | 20240627 | 164600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 131 | 20240627 | 164500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 132 | 20240627 | 164400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 133 | 20240627 | 164300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 134 | 20240627 | 164200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 135 | 20240627 | 164100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 136 | 20240627 | 164000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 137 | 20240627 | 163900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 138 | 20240627 | 163800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 139 | 20240627 | 163700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 140 | 20240627 | 163600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 141 | 20240627 | 163500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 142 | 20240627 | 163400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 143 | 20240627 | 163300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 144 | 20240627 | 163200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 145 | 20240627 | 163100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 146 | 20240627 | 163000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 147 | 20240627 | 162900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 148 | 20240627 | 162800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 149 | 20240627 | 162700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 150 | 20240627 | 162600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 151 | 20240627 | 162500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 152 | 20240627 | 162400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 13319 |
| 153 | 20240627 | 162300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 154 | 20240627 | 162200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 155 | 20240627 | 162100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 156 | 20240627 | 162000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 157 | 20240627 | 161900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 158 | 20240627 | 161800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 159 | 20240627 | 161700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 160 | 20240627 | 161600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 161 | 20240627 | 161500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 162 | 20240627 | 161400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 163 | 20240627 | 161300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 164 | 20240627 | 161200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 165 | 20240627 | 161100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 166 | 20240627 | 161000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 167 | 20240627 | 160900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 168 | 20240627 | 160800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 169 | 20240627 | 160700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 170 | 20240627 | 160600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 171 | 20240627 | 160500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 172 | 20240627 | 160400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 173 | 20240627 | 160300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 174 | 20240627 | 160200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 175 | 20240627 | 160100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 176 | 20240627 | 160000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 177 | 20240627 | 155900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 178 | 20240627 | 155800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 179 | 20240627 | 155700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 180 | 20240627 | 155600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 181 | 20240627 | 155500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 182 | 20240627 | 155400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 13319 |
| 183 | 20240627 | 155300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 184 | 20240627 | 155200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 185 | 20240627 | 155100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 186 | 20240627 | 155000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 187 | 20240627 | 154900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 188 | 20240627 | 154800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 189 | 20240627 | 154700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 190 | 20240627 | 154600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 191 | 20240627 | 154500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 192 | 20240627 | 154400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 193 | 20240627 | 154300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 194 | 20240627 | 154200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 195 | 20240627 | 154100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 196 | 20240627 | 154000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 197 | 20240627 | 153900 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 198 | 20240627 | 153800 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 199 | 20240627 | 153700 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 200 | 20240627 | 153600 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 201 | 20240627 | 153500 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 202 | 20240627 | 153400 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 203 | 20240627 | 153300 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 204 | 20240627 | 153200 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 205 | 20240627 | 153100 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 0 |
| 206 | 20240627 | 153000 | 211947150300 | 216500 | 216500 | 216500 | 216500 | 13319 |
| 207 | 20240627 | 152900 | 209063586800 | 216500 | 216500 | 216500 | 216500 | 0 |
| 208 | 20240627 | 152800 | 209063586800 | 216500 | 216500 | 216500 | 216500 | 0 |
| 209 | 20240627 | 152700 | 209063586800 | 216500 | 216500 | 216500 | 216500 | 0 |
| 210 | 20240627 | 152600 | 209063586800 | 216500 | 216500 | 216500 | 216500 | 0 |
| 211 | 20240627 | 152500 | 209063586800 | 216500 | 216500 | 216500 | 216500 | 0 |
| 212 | 20240627 | 152400 | 209063586800 | 216500 | 216500 | 216500 | 216500 | 0 |
| 213 | 20240627 | 152300 | 209063586800 | 216500 | 216500 | 216500 | 216500 | 0 |
| 214 | 20240627 | 152200 | 209063586800 | 216500 | 216500 | 216500 | 216500 | 0 |
| 215 | 20240627 | 152100 | 209063586800 | 216500 | 216500 | 216500 | 216500 | 0 |
| 216 | 20240627 | 152000 | 209063586800 | 216500 | 216500 | 216500 | 216500 | 0 |
| 217 | 20240627 | 151900 | 209063586800 | 216500 | 216500 | 217000 | 216000 | 3883 |
| 218 | 20240627 | 151800 | 208223038800 | 216500 | 217000 | 217000 | 216500 | 1516 |
| 219 | 20240627 | 151700 | 207894672300 | 217000 | 217500 | 217500 | 216500 | 1252 |
| 220 | 20240627 | 151600 | 207622953800 | 217000 | 217000 | 217500 | 217000 | 1320 |
| 221 | 20240627 | 151500 | 207336388800 | 217000 | 217500 | 217500 | 217000 | 1305 |
| 222 | 20240627 | 151400 | 207052878300 | 217500 | 217500 | 217500 | 217000 | 675 |
| 223 | 20240627 | 151300 | 206906218300 | 217000 | 217500 | 217500 | 217000 | 1499 |
| 224 | 20240627 | 151200 | 206580809300 | 217500 | 217000 | 217500 | 216500 | 3680 |
| 225 | 20240627 | 151100 | 205782814300 | 217000 | 217000 | 217000 | 216500 | 679 |
| 226 | 20240627 | 151000 | 205635537800 | 217000 | 217000 | 217000 | 216500 | 1145 |
| 227 | 20240627 | 150900 | 205387265800 | 217000 | 217500 | 217500 | 216500 | 1092 |
| 228 | 20240627 | 150800 | 205150470800 | 217500 | 217500 | 217500 | 216500 | 2370 |
| 229 | 20240627 | 150700 | 204635772800 | 217500 | 217500 | 217500 | 217000 | 1671 |
| 230 | 20240627 | 150600 | 204272818300 | 217500 | 217500 | 217500 | 217000 | 1604 |
| 231 | 20240627 | 150500 | 203924431300 | 217500 | 217000 | 217500 | 216500 | 2335 |
| 232 | 20240627 | 150400 | 203417684800 | 217000 | 218000 | 218000 | 216500 | 4257 |
| 233 | 20240627 | 150300 | 202492522300 | 218000 | 217500 | 218000 | 217500 | 988 |
| 234 | 20240627 | 150200 | 202277489300 | 217500 | 218000 | 218000 | 217500 | 1196 |
| 235 | 20240627 | 150100 | 202017189800 | 218000 | 217500 | 218000 | 217000 | 2144 |
| 236 | 20240627 | 150000 | 201550821300 | 217500 | 217500 | 218000 | 217000 | 3270 |
| 237 | 20240627 | 145900 | 200839390800 | 218000 | 217500 | 218000 | 217500 | 841 |
| 238 | 20240627 | 145800 | 200656308800 | 217500 | 218000 | 218000 | 217500 | 1106 |
| 239 | 20240627 | 145700 | 200415581300 | 218000 | 218000 | 218000 | 217500 | 526 |
| 240 | 20240627 | 145600 | 200301018300 | 218000 | 218000 | 218000 | 217500 | 501 |
| 241 | 20240627 | 145500 | 200191907300 | 218000 | 217500 | 218000 | 217000 | 1097 |
| 242 | 20240627 | 145400 | 199953300300 | 217500 | 217500 | 218000 | 217000 | 1435 |
| 243 | 20240627 | 145300 | 199641395800 | 217500 | 217500 | 218000 | 216500 | 1965 |
| 244 | 20240627 | 145200 | 199214168300 | 217500 | 217000 | 217500 | 217000 | 1667 |
| 245 | 20240627 | 145100 | 198852194800 | 217000 | 218000 | 218000 | 217000 | 1530 |
| 246 | 20240627 | 145000 | 198519482800 | 218000 | 218000 | 218000 | 217500 | 1257 |
| 247 | 20240627 | 144900 | 198245812300 | 218000 | 218500 | 218500 | 217500 | 2891 |
| 248 | 20240627 | 144800 | 197615472300 | 218500 | 219000 | 219000 | 218000 | 1190 |
| 249 | 20240627 | 144700 | 197355417300 | 219000 | 218000 | 219000 | 218000 | 1600 |
| 250 | 20240627 | 144600 | 197005706300 | 218500 | 218500 | 218500 | 218000 | 866 |
| 251 | 20240627 | 144500 | 196816597300 | 218500 | 218500 | 218500 | 218000 | 757 |
| 252 | 20240627 | 144400 | 196651446300 | 218500 | 218500 | 218500 | 217500 | 2256 |
| 253 | 20240627 | 144300 | 196159437800 | 218000 | 218000 | 218500 | 218000 | 728 |
| 254 | 20240627 | 144200 | 196000534800 | 218500 | 218500 | 218500 | 218000 | 708 |
| 255 | 20240627 | 144100 | 195845925800 | 218500 | 218500 | 218500 | 218000 | 513 |
| 256 | 20240627 | 144000 | 195733902300 | 218500 | 218500 | 218500 | 218000 | 2061 |
| 257 | 20240627 | 143900 | 195283693800 | 218500 | 218000 | 218500 | 218000 | 507 |
| 258 | 20240627 | 143800 | 195173025300 | 218500 | 219000 | 219000 | 218000 | 2296 |
| 259 | 20240627 | 143700 | 194671373800 | 218500 | 219500 | 219500 | 218500 | 2542 |
| 260 | 20240627 | 143600 | 194113848300 | 219500 | 219000 | 219500 | 219000 | 2129 |
| 261 | 20240627 | 143500 | 193647297800 | 219000 | 218500 | 219500 | 218000 | 6855 |
| 262 | 20240627 | 143400 | 192148601300 | 218000 | 219000 | 219000 | 217500 | 2731 |
| 263 | 20240627 | 143300 | 191552177800 | 218500 | 219000 | 219500 | 218500 | 2553 |
| 264 | 20240627 | 143200 | 190993205300 | 219000 | 219000 | 219500 | 218500 | 11199 |
| 265 | 20240627 | 143100 | 188540521800 | 219000 | 217500 | 219000 | 217500 | 10965 |
| 266 | 20240627 | 143000 | 186145867800 | 218000 | 218000 | 218000 | 217000 | 581 |
| 267 | 20240627 | 142900 | 186019309800 | 217500 | 217000 | 218000 | 216500 | 3108 |
| 268 | 20240627 | 142800 | 185343692800 | 217000 | 217000 | 217500 | 216500 | 1631 |
| 269 | 20240627 | 142700 | 184989625800 | 217500 | 217500 | 217500 | 217000 | 898 |
| 270 | 20240627 | 142600 | 184794587800 | 217500 | 216500 | 217500 | 216500 | 1761 |
| 271 | 20240627 | 142500 | 184412422300 | 216500 | 217000 | 217000 | 216000 | 1468 |
| 272 | 20240627 | 142400 | 184094597800 | 216000 | 217000 | 217000 | 216000 | 1459 |
| 273 | 20240627 | 142300 | 183778562800 | 216500 | 216500 | 217000 | 216000 | 3709 |
| 274 | 20240627 | 142200 | 182975969800 | 216500 | 217000 | 217500 | 216500 | 1646 |
| 275 | 20240627 | 142100 | 182618803800 | 217500 | 217500 | 218000 | 217000 | 2374 |
| 276 | 20240627 | 142000 | 182102461800 | 218000 | 218000 | 218500 | 217500 | 954 |
| 277 | 20240627 | 141900 | 181894459300 | 218500 | 218500 | 218500 | 218000 | 1049 |
| 278 | 20240627 | 141800 | 181665632800 | 218000 | 217500 | 218500 | 217500 | 1937 |
| 279 | 20240627 | 141700 | 181242505800 | 218000 | 218500 | 218500 | 217500 | 361 |
| 280 | 20240627 | 141600 | 181163816300 | 217500 | 218000 | 218500 | 217500 | 2197 |
| 281 | 20240627 | 141500 | 180684343800 | 218500 | 217500 | 218500 | 217500 | 2434 |
| 282 | 20240627 | 141400 | 180153872800 | 218000 | 217500 | 218000 | 217500 | 1149 |
| 283 | 20240627 | 141300 | 179903869800 | 217500 | 218000 | 218000 | 217500 | 275 |
| 284 | 20240627 | 141200 | 179843985300 | 218000 | 217500 | 218500 | 217500 | 1351 |
| 285 | 20240627 | 141100 | 179549537800 | 218000 | 218000 | 218000 | 217000 | 1703 |
| 286 | 20240627 | 141000 | 179178584800 | 217500 | 218000 | 218000 | 217000 | 1579 |
| 287 | 20240627 | 140900 | 178834614800 | 218000 | 218500 | 218500 | 217000 | 2286 |
| 288 | 20240627 | 140800 | 178336582300 | 218000 | 218500 | 218500 | 218000 | 1406 |
| 289 | 20240627 | 140700 | 178030031300 | 218000 | 218000 | 218500 | 217500 | 1933 |
| 290 | 20240627 | 140600 | 177608417300 | 217500 | 218000 | 218500 | 217500 | 1647 |
| 291 | 20240627 | 140500 | 177249401800 | 218000 | 217500 | 218000 | 217500 | 1695 |
| 292 | 20240627 | 140400 | 176880011800 | 218000 | 218000 | 218000 | 217500 | 448 |
| 293 | 20240627 | 140300 | 176782490800 | 217500 | 218000 | 218500 | 217000 | 3626 |
| 294 | 20240627 | 140200 | 175992823300 | 218500 | 218500 | 218500 | 218000 | 2057 |
| 295 | 20240627 | 140100 | 175543490800 | 218500 | 218500 | 218500 | 218000 | 1041 |
| 296 | 20240627 | 140000 | 175316095300 | 218000 | 218000 | 218500 | 218000 | 852 |
| 297 | 20240627 | 135900 | 175130007800 | 218000 | 218000 | 218500 | 217500 | 4733 |
| 298 | 20240627 | 135800 | 174098058300 | 217500 | 217500 | 218000 | 217500 | 2032 |
| 299 | 20240627 | 135700 | 173655644800 | 218000 | 216500 | 218000 | 216500 | 8457 |
| 300 | 20240627 | 135600 | 171817906300 | 217000 | 216500 | 217000 | 216500 | 1043 |
| 301 | 20240627 | 135500 | 171591895300 | 217000 | 217000 | 217000 | 216500 | 708 |
| 302 | 20240627 | 135400 | 171438440300 | 216500 | 216500 | 217000 | 216500 | 784 |
| 303 | 20240627 | 135300 | 171268445300 | 216500 | 217000 | 217000 | 216500 | 1015 |
| 304 | 20240627 | 135200 | 171048440800 | 217000 | 217000 | 217000 | 216500 | 1024 |
| 305 | 20240627 | 135100 | 170826270800 | 217000 | 216500 | 217000 | 216500 | 565 |
| 306 | 20240627 | 135000 | 170703794300 | 217000 | 216000 | 217000 | 216000 | 4192 |
| 307 | 20240627 | 134900 | 169796720300 | 216000 | 215500 | 216000 | 215000 | 1190 |
| 308 | 20240627 | 134800 | 169540178800 | 215500 | 215500 | 215500 | 215000 | 471 |
| 309 | 20240627 | 134700 | 169438686300 | 215000 | 215500 | 215500 | 215000 | 593 |
| 310 | 20240627 | 134600 | 169311035800 | 215500 | 215500 | 215500 | 215000 | 368 |
| 311 | 20240627 | 134500 | 169231751800 | 215000 | 215500 | 215500 | 215000 | 807 |
| 312 | 20240627 | 134400 | 169057951800 | 215000 | 215000 | 215500 | 215000 | 795 |
| 313 | 20240627 | 134300 | 168886648800 | 215500 | 215500 | 215500 | 215000 | 555 |
| 314 | 20240627 | 134200 | 168767147800 | 215000 | 215000 | 215500 | 215000 | 361 |
| 315 | 20240627 | 134100 | 168689395800 | 215000 | 215500 | 216000 | 215000 | 567 |
| 316 | 20240627 | 134000 | 168567240300 | 215500 | 216000 | 216000 | 215500 | 632 |
| 317 | 20240627 | 133900 | 168430924300 | 216000 | 216500 | 216500 | 216000 | 673 |
| 318 | 20240627 | 133800 | 168285458800 | 216500 | 216500 | 216500 | 216000 | 768 |
| 319 | 20240627 | 133700 | 168119420800 | 216000 | 216500 | 216500 | 216000 | 667 |
| 320 | 20240627 | 133600 | 167975185800 | 216500 | 216500 | 216500 | 216000 | 347 |
| 321 | 20240627 | 133500 | 167900098800 | 216000 | 216500 | 216500 | 216000 | 578 |
| 322 | 20240627 | 133400 | 167775109300 | 216500 | 215000 | 216500 | 215000 | 4522 |
| 323 | 20240627 | 133300 | 166798978800 | 215500 | 215000 | 215500 | 215000 | 419 |
| 324 | 20240627 | 133200 | 166708779300 | 215500 | 215500 | 215500 | 215000 | 390 |
| 325 | 20240627 | 133100 | 166624824800 | 215500 | 215500 | 215500 | 215000 | 754 |
| 326 | 20240627 | 133000 | 166462559300 | 215000 | 215500 | 215500 | 215000 | 333 |
| 327 | 20240627 | 132900 | 166390891800 | 215000 | 215000 | 215500 | 215000 | 570 |
| 328 | 20240627 | 132800 | 166268258800 | 215000 | 215000 | 215500 | 214500 | 514 |
| 329 | 20240627 | 132700 | 166157733800 | 215500 | 215000 | 215500 | 215000 | 967 |
| 330 | 20240627 | 132600 | 165949727800 | 215000 | 215000 | 215000 | 214000 | 653 |
| 331 | 20240627 | 132500 | 165809588300 | 214000 | 215000 | 215000 | 214000 | 1263 |
| 332 | 20240627 | 132400 | 165538765300 | 215000 | 214500 | 215000 | 214000 | 741 |
| 333 | 20240627 | 132300 | 165379787800 | 214500 | 215500 | 215500 | 214500 | 1059 |
| 334 | 20240627 | 132200 | 165152462800 | 215000 | 215500 | 215500 | 215000 | 274 |
| 335 | 20240627 | 132100 | 165093485300 | 215500 | 215500 | 215500 | 215000 | 396 |
| 336 | 20240627 | 132000 | 165008256300 | 215500 | 215000 | 215500 | 215000 | 366 |
| 337 | 20240627 | 131900 | 164929500800 | 215000 | 215500 | 215500 | 214500 | 3387 |
| 338 | 20240627 | 131800 | 164201518800 | 215500 | 215000 | 215500 | 215000 | 461 |
| 339 | 20240627 | 131700 | 164102289300 | 215000 | 216000 | 216000 | 215000 | 1365 |
| 340 | 20240627 | 131600 | 163808149800 | 215500 | 216000 | 216000 | 215500 | 466 |
| 341 | 20240627 | 131500 | 163707512800 | 216000 | 215500 | 216000 | 215500 | 1311 |
| 342 | 20240627 | 131400 | 163424712800 | 215500 | 216500 | 216500 | 215500 | 1809 |
| 343 | 20240627 | 131300 | 163033919300 | 216500 | 216500 | 217000 | 216000 | 641 |
| 344 | 20240627 | 131200 | 162895254300 | 216500 | 217000 | 217000 | 216000 | 2345 |
| 345 | 20240627 | 131100 | 162387513800 | 217000 | 216000 | 217000 | 216000 | 4349 |
| 346 | 20240627 | 131000 | 161446830800 | 216000 | 216000 | 216000 | 215500 | 461 |
| 347 | 20240627 | 130900 | 161347281300 | 216000 | 216000 | 216000 | 215500 | 486 |
| 348 | 20240627 | 130800 | 161242481800 | 216000 | 215500 | 216000 | 215500 | 571 |
| 349 | 20240627 | 130700 | 161119201300 | 216000 | 215500 | 216000 | 215000 | 442 |
| 350 | 20240627 | 130600 | 161023956300 | 215500 | 215500 | 216000 | 215500 | 752 |
| 351 | 20240627 | 130500 | 160861853800 | 215500 | 216000 | 216000 | 215500 | 500 |
| 352 | 20240627 | 130400 | 160753896300 | 216000 | 215000 | 216000 | 215000 | 2893 |
| 353 | 20240627 | 130300 | 160130564800 | 215500 | 215000 | 215500 | 215000 | 277 |
| 354 | 20240627 | 130200 | 160070921300 | 215500 | 215000 | 215500 | 214500 | 624 |
| 355 | 20240627 | 130100 | 159936757300 | 214500 | 214500 | 215000 | 214500 | 232 |
| 356 | 20240627 | 130000 | 159886902800 | 215000 | 215000 | 215000 | 214500 | 691 |
| 357 | 20240627 | 125900 | 159738355800 | 214500 | 215000 | 215000 | 214500 | 308 |
| 358 | 20240627 | 125800 | 159672190300 | 215000 | 215000 | 215500 | 214500 | 1440 |
| 359 | 20240627 | 125700 | 159362736300 | 215000 | 215000 | 215000 | 214500 | 1313 |
| 360 | 20240627 | 125600 | 159080563300 | 215500 | 214500 | 215500 | 214500 | 1248 |
| 361 | 20240627 | 125500 | 158812322300 | 214500 | 214500 | 215000 | 214500 | 503 |
| 362 | 20240627 | 125400 | 158704255800 | 215000 | 214500 | 215000 | 214500 | 396 |
| 363 | 20240627 | 125300 | 158619196300 | 214000 | 214500 | 215000 | 214000 | 1079 |
| 364 | 20240627 | 125200 | 158387768300 | 215000 | 215000 | 215500 | 214500 | 506 |
| 365 | 20240627 | 125100 | 158279148800 | 215500 | 215000 | 215500 | 214500 | 930 |
| 366 | 20240627 | 125000 | 158079254300 | 215000 | 214500 | 215000 | 214500 | 805 |
| 367 | 20240627 | 124900 | 157906243800 | 215000 | 215000 | 215000 | 214500 | 1213 |
| 368 | 20240627 | 124800 | 157645741800 | 215000 | 214500 | 215000 | 214500 | 2449 |
| 369 | 20240627 | 124700 | 157120342800 | 214500 | 214500 | 215000 | 214500 | 851 |
| 370 | 20240627 | 124600 | 156937777800 | 214500 | 215000 | 215000 | 214500 | 2036 |
| 371 | 20240627 | 124500 | 156500726300 | 215000 | 215500 | 215500 | 214500 | 3724 |
| 372 | 20240627 | 124400 | 155700103800 | 215500 | 215500 | 215500 | 215000 | 399 |
| 373 | 20240627 | 124300 | 155614227800 | 215500 | 215500 | 215500 | 215000 | 479 |
| 374 | 20240627 | 124200 | 155511042800 | 215500 | 215500 | 216000 | 215000 | 1031 |
| 375 | 20240627 | 124100 | 155288716800 | 215500 | 216000 | 216000 | 215500 | 1026 |
| 376 | 20240627 | 124000 | 155067269800 | 215500 | 215500 | 216000 | 215500 | 123 |
| 377 | 20240627 | 123900 | 155040731800 | 215500 | 215000 | 216000 | 215000 | 390 |
| 378 | 20240627 | 123800 | 154956686800 | 215500 | 215500 | 216000 | 215000 | 1710 |
| 379 | 20240627 | 123700 | 154588182800 | 215500 | 215500 | 216000 | 215500 | 370 |
| 380 | 20240627 | 123600 | 154508433800 | 215500 | 215500 | 216000 | 215500 | 429 |
| 381 | 20240627 | 123500 | 154415932300 | 215500 | 216000 | 216000 | 215500 | 268 |
| 382 | 20240627 | 123400 | 154358095300 | 216000 | 215500 | 216000 | 215500 | 299 |
| 383 | 20240627 | 123300 | 154293639800 | 216000 | 216000 | 216000 | 215000 | 900 |
| 384 | 20240627 | 123200 | 154099749300 | 215500 | 215000 | 216000 | 215000 | 1399 |
| 385 | 20240627 | 123100 | 153798265800 | 215000 | 215000 | 215500 | 214500 | 1097 |
| 386 | 20240627 | 123000 | 153562309300 | 215000 | 215000 | 215500 | 215000 | 886 |
| 387 | 20240627 | 122900 | 153371779300 | 215000 | 215500 | 215500 | 215000 | 368 |
| 388 | 20240627 | 122800 | 153292626300 | 215000 | 216000 | 216000 | 215000 | 2083 |
| 389 | 20240627 | 122700 | 152844202800 | 216000 | 216000 | 216000 | 215500 | 625 |
| 390 | 20240627 | 122600 | 152709270300 | 216000 | 216500 | 216500 | 216000 | 251 |
| 391 | 20240627 | 122500 | 152654989300 | 216500 | 216000 | 216500 | 216000 | 322 |
| 392 | 20240627 | 122400 | 152585404800 | 216000 | 216500 | 216500 | 215500 | 616 |
| 393 | 20240627 | 122300 | 152452261300 | 216000 | 215000 | 216500 | 215000 | 2028 |
| 394 | 20240627 | 122200 | 152014234800 | 215500 | 216000 | 216000 | 215000 | 499 |
| 395 | 20240627 | 122100 | 151906806800 | 216000 | 215000 | 216000 | 214500 | 1865 |
| 396 | 20240627 | 122000 | 151505331300 | 215000 | 215000 | 215500 | 214500 | 953 |
| 397 | 20240627 | 121900 | 151300394300 | 215000 | 215500 | 215500 | 214500 | 2769 |
| 398 | 20240627 | 121800 | 150705077800 | 215500 | 215000 | 215500 | 215000 | 235 |
| 399 | 20240627 | 121700 | 150654488300 | 215000 | 215500 | 216000 | 215000 | 894 |
| 400 | 20240627 | 121600 | 150461978300 | 215000 | 214500 | 215500 | 213500 | 3398 |
| 401 | 20240627 | 121500 | 149732053300 | 214000 | 214500 | 214500 | 213500 | 2218 |
| 402 | 20240627 | 121400 | 149257219300 | 214500 | 215000 | 215000 | 214000 | 3036 |
| 403 | 20240627 | 121300 | 148606431800 | 214500 | 214500 | 215000 | 214500 | 538 |
| 404 | 20240627 | 121200 | 148490937800 | 214500 | 214500 | 215000 | 214500 | 384 |
| 405 | 20240627 | 121100 | 148408471800 | 214500 | 214500 | 215500 | 214000 | 2073 |
| 406 | 20240627 | 121000 | 147963241800 | 214500 | 214000 | 214500 | 213500 | 3385 |
| 407 | 20240627 | 120900 | 147239261800 | 214000 | 215500 | 216000 | 213500 | 10621 |
| 408 | 20240627 | 120800 | 144958367300 | 215500 | 217000 | 217500 | 215500 | 4522 |
| 409 | 20240627 | 120700 | 143979879800 | 217000 | 217500 | 217500 | 217000 | 699 |
| 410 | 20240627 | 120600 | 143828146300 | 217500 | 217500 | 217500 | 217000 | 480 |
| 411 | 20240627 | 120500 | 143723870800 | 217000 | 217000 | 217500 | 217000 | 475 |
| 412 | 20240627 | 120400 | 143620783800 | 217500 | 217500 | 217500 | 217000 | 673 |
| 413 | 20240627 | 120300 | 143474602300 | 217500 | 217000 | 217500 | 217000 | 727 |
| 414 | 20240627 | 120200 | 143316779300 | 217500 | 217000 | 217500 | 217000 | 834 |
| 415 | 20240627 | 120100 | 143135786800 | 217500 | 216500 | 217500 | 216000 | 2379 |
| 416 | 20240627 | 120000 | 142620190300 | 216000 | 215500 | 216500 | 215500 | 2033 |
| 417 | 20240627 | 115900 | 142181296300 | 215500 | 216000 | 216000 | 215500 | 328 |
| 418 | 20240627 | 115800 | 142110497300 | 216000 | 215500 | 216000 | 215500 | 1114 |
| 419 | 20240627 | 115700 | 141870405800 | 215500 | 216500 | 216500 | 215500 | 1106 |
| 420 | 20240627 | 115600 | 141631627300 | 216500 | 216000 | 216500 | 216000 | 786 |
| 421 | 20240627 | 115500 | 141461794300 | 216000 | 216500 | 216500 | 216000 | 987 |
| 422 | 20240627 | 115400 | 141248544300 | 216500 | 216000 | 216500 | 216000 | 388 |
| 423 | 20240627 | 115300 | 141164685800 | 216000 | 217000 | 217000 | 216000 | 1370 |
| 424 | 20240627 | 115200 | 140868233300 | 217000 | 216500 | 217000 | 216500 | 311 |
| 425 | 20240627 | 115100 | 140800811300 | 217000 | 216500 | 217000 | 216500 | 1130 |
| 426 | 20240627 | 115000 | 140556038800 | 216500 | 216500 | 217000 | 216500 | 639 |
| 427 | 20240627 | 114900 | 140417653800 | 216500 | 217000 | 217000 | 216500 | 403 |
| 428 | 20240627 | 114800 | 140330268300 | 217000 | 217000 | 217000 | 216500 | 624 |
| 429 | 20240627 | 114700 | 140194965300 | 217000 | 217500 | 217500 | 217000 | 650 |
| 430 | 20240627 | 114600 | 140053839300 | 217000 | 217500 | 217500 | 217000 | 536 |
| 431 | 20240627 | 114500 | 139937378300 | 217000 | 216000 | 217500 | 215500 | 4346 |
| 432 | 20240627 | 114400 | 138995822300 | 216500 | 216000 | 216500 | 215500 | 3362 |
| 433 | 20240627 | 114300 | 138269294800 | 216000 | 216500 | 216500 | 216000 | 513 |
| 434 | 20240627 | 114200 | 138158360800 | 216500 | 216000 | 216500 | 216000 | 570 |
| 435 | 20240627 | 114100 | 138035173300 | 216500 | 216500 | 216500 | 216000 | 400 |
| 436 | 20240627 | 114000 | 137948751800 | 216500 | 216000 | 216500 | 216000 | 365 |
| 437 | 20240627 | 113900 | 137869816800 | 216000 | 216500 | 217000 | 216000 | 872 |
| 438 | 20240627 | 113800 | 137681189800 | 216500 | 216500 | 217000 | 216500 | 1060 |
| 439 | 20240627 | 113700 | 137451653300 | 216500 | 217000 | 217000 | 216500 | 705 |
| 440 | 20240627 | 113600 | 137298902300 | 217000 | 216500 | 217000 | 216500 | 324 |
| 441 | 20240627 | 113500 | 137228732300 | 216500 | 216500 | 217000 | 216500 | 874 |
| 442 | 20240627 | 113400 | 137039437800 | 217000 | 217500 | 217500 | 216500 | 1809 |
| 443 | 20240627 | 113300 | 136647066300 | 217500 | 217000 | 217500 | 216500 | 1663 |
| 444 | 20240627 | 113200 | 136286043300 | 216500 | 215000 | 217000 | 215000 | 4713 |
| 445 | 20240627 | 113100 | 135268706300 | 215000 | 215500 | 215500 | 215000 | 708 |
| 446 | 20240627 | 113000 | 135116342800 | 215500 | 215500 | 216000 | 215000 | 1435 |
| 447 | 20240627 | 112900 | 134807077800 | 215500 | 215500 | 216000 | 215000 | 3383 |
| 448 | 20240627 | 112800 | 134078535300 | 215500 | 215000 | 216000 | 215000 | 2729 |
| 449 | 20240627 | 112700 | 133490623300 | 215000 | 216000 | 216500 | 215000 | 6916 |
| 450 | 20240627 | 112600 | 131999677300 | 216000 | 217500 | 217500 | 216000 | 4195 |
| 451 | 20240627 | 112500 | 131091355300 | 217500 | 218000 | 218000 | 217000 | 1269 |
| 452 | 20240627 | 112400 | 130815292300 | 218000 | 217500 | 218000 | 217500 | 1446 |
| 453 | 20240627 | 112300 | 130500317300 | 217500 | 217500 | 218000 | 217500 | 1660 |
| 454 | 20240627 | 112200 | 130139015800 | 217500 | 217500 | 218000 | 217000 | 1430 |
| 455 | 20240627 | 112100 | 129828002800 | 217500 | 217500 | 218000 | 217000 | 893 |
| 456 | 20240627 | 112000 | 129633647800 | 218000 | 217000 | 218000 | 217000 | 1446 |
| 457 | 20240627 | 111900 | 129319145300 | 217500 | 217000 | 217500 | 216500 | 1848 |
| 458 | 20240627 | 111800 | 128918086300 | 217000 | 217500 | 217500 | 216500 | 1354 |
| 459 | 20240627 | 111700 | 128624192800 | 217000 | 218500 | 218500 | 217000 | 2230 |
| 460 | 20240627 | 111600 | 128139163300 | 218500 | 218000 | 219500 | 217500 | 6304 |
| 461 | 20240627 | 111500 | 126760832800 | 217500 | 216500 | 218000 | 216000 | 5035 |
| 462 | 20240627 | 111400 | 125669414800 | 217000 | 218000 | 218000 | 216500 | 5760 |
| 463 | 20240627 | 111300 | 124420185300 | 217500 | 217500 | 218000 | 217500 | 2024 |
| 464 | 20240627 | 111200 | 123979885800 | 217500 | 218500 | 218500 | 217500 | 4760 |
| 465 | 20240627 | 111100 | 122943000800 | 218000 | 219000 | 219000 | 218000 | 4465 |
| 466 | 20240627 | 111000 | 121967631800 | 219000 | 219500 | 220000 | 218500 | 5818 |
| 467 | 20240627 | 110900 | 120692194800 | 219000 | 219500 | 220000 | 219000 | 4362 |
| 468 | 20240627 | 110800 | 119735027300 | 219000 | 220000 | 220000 | 219000 | 6492 |
| 469 | 20240627 | 110700 | 118310056300 | 220000 | 218500 | 220000 | 218000 | 13948 |
| 470 | 20240627 | 110600 | 115251773300 | 218500 | 218500 | 219000 | 217500 | 4410 |
| 471 | 20240627 | 110500 | 114289262800 | 218500 | 218500 | 218500 | 218000 | 4171 |
| 472 | 20240627 | 110400 | 113378375300 | 218500 | 216500 | 218500 | 216500 | 4248 |
| 473 | 20240627 | 110300 | 112454722800 | 216500 | 217500 | 217500 | 216500 | 3045 |
| 474 | 20240627 | 110200 | 111794308300 | 217500 | 218500 | 218500 | 217000 | 7519 |
| 475 | 20240627 | 110100 | 110156318300 | 218500 | 218500 | 219000 | 218500 | 7085 |
| 476 | 20240627 | 110000 | 108607753300 | 218500 | 218500 | 218500 | 218500 | 0 |
| 477 | 20240627 | 105900 | 108607753300 | 218500 | 218500 | 218500 | 218000 | 1646 |
| 478 | 20240627 | 105800 | 108248116800 | 218500 | 218000 | 218500 | 218000 | 6314 |
| 479 | 20240627 | 105700 | 106868981300 | 218000 | 217500 | 218500 | 217000 | 12440 |
| 480 | 20240627 | 105600 | 104159811300 | 217000 | 217000 | 217500 | 216500 | 2094 |
| 481 | 20240627 | 105500 | 103704865800 | 217000 | 217000 | 217500 | 216000 | 4456 |
| 482 | 20240627 | 105400 | 102738846800 | 217000 | 217000 | 217000 | 216500 | 2675 |
| 483 | 20240627 | 105300 | 102158527800 | 217000 | 216500 | 217500 | 216000 | 3523 |
| 484 | 20240627 | 105200 | 101394967300 | 216000 | 216000 | 216500 | 215000 | 3525 |
| 485 | 20240627 | 105100 | 100634208800 | 216000 | 216000 | 216500 | 215500 | 3095 |
| 486 | 20240627 | 105000 | 99965915300 | 215500 | 215500 | 216000 | 215000 | 3642 |
| 487 | 20240627 | 104900 | 99180370300 | 215000 | 217500 | 217500 | 215000 | 6734 |
| 488 | 20240627 | 104800 | 97725915800 | 217500 | 217500 | 218000 | 217000 | 4596 |
| 489 | 20240627 | 104700 | 96726416800 | 218000 | 217500 | 218000 | 217000 | 6528 |
| 490 | 20240627 | 104600 | 95305921300 | 218000 | 216500 | 218000 | 216000 | 14443 |
| 491 | 20240627 | 104500 | 92171755800 | 216500 | 216000 | 216500 | 215000 | 7676 |
| 492 | 20240627 | 104400 | 90514302800 | 216000 | 216500 | 216500 | 215500 | 3753 |
| 493 | 20240627 | 104300 | 89703354800 | 216000 | 216500 | 216500 | 216000 | 4146 |
| 494 | 20240627 | 104200 | 88806264300 | 216500 | 216000 | 217000 | 215500 | 12431 |
| 495 | 20240627 | 104100 | 86118154800 | 216000 | 215000 | 216000 | 214500 | 10745 |
| 496 | 20240627 | 104000 | 83804508300 | 215000 | 214500 | 215000 | 214500 | 862 |
| 497 | 20240627 | 103900 | 83619361800 | 214500 | 214000 | 215000 | 213500 | 4454 |
| 498 | 20240627 | 103800 | 82664975800 | 214000 | 214000 | 214000 | 213500 | 1058 |
| 499 | 20240627 | 103700 | 82438998300 | 213500 | 214000 | 214000 | 213500 | 1648 |
| 500 | 20240627 | 103600 | 82086659300 | 214000 | 214000 | 214000 | 213500 | 701 |
| 501 | 20240627 | 103500 | 81936817300 | 213500 | 213500 | 214000 | 213500 | 2185 |
| 502 | 20240627 | 103400 | 81470108300 | 213500 | 213500 | 214500 | 213500 | 1852 |
| 503 | 20240627 | 103300 | 81073963300 | 213500 | 214000 | 214500 | 213500 | 2655 |
| 504 | 20240627 | 103200 | 80505656300 | 214500 | 215000 | 215000 | 214000 | 3003 |
| 505 | 20240627 | 103100 | 79861213300 | 214500 | 215000 | 215000 | 214000 | 4063 |
| 506 | 20240627 | 103000 | 78989174300 | 214500 | 213500 | 215000 | 213000 | 5754 |
| 507 | 20240627 | 102900 | 77755571300 | 213500 | 214000 | 214000 | 213000 | 4047 |
| 508 | 20240627 | 102800 | 76892328800 | 213500 | 214500 | 214500 | 213500 | 4986 |
| 509 | 20240627 | 102700 | 75825620300 | 214500 | 215000 | 215500 | 213500 | 7033 |
| 510 | 20240627 | 102600 | 74317071300 | 215000 | 214000 | 215500 | 213500 | 7129 |
| 511 | 20240627 | 102500 | 72786274300 | 214000 | 214000 | 214500 | 213500 | 5475 |
| 512 | 20240627 | 102400 | 71613620800 | 214000 | 214500 | 215000 | 214000 | 4847 |
| 513 | 20240627 | 102300 | 70573382800 | 215000 | 215000 | 215500 | 213500 | 7302 |
| 514 | 20240627 | 102200 | 69007042800 | 215000 | 213000 | 215500 | 212500 | 25254 |
| 515 | 20240627 | 102100 | 63601534800 | 212500 | 210500 | 213000 | 210500 | 14462 |
| 516 | 20240627 | 102000 | 60539992300 | 211000 | 210500 | 211000 | 210000 | 1312 |
| 517 | 20240627 | 101900 | 60263759300 | 210000 | 210000 | 211000 | 210000 | 3730 |
| 518 | 20240627 | 101800 | 59478742300 | 210000 | 209500 | 210500 | 209500 | 1816 |
| 519 | 20240627 | 101700 | 59097286800 | 210000 | 210000 | 210500 | 209500 | 5547 |
| 520 | 20240627 | 101600 | 57932538800 | 210000 | 210000 | 210500 | 210000 | 1099 |
| 521 | 20240627 | 101500 | 57701322800 | 210000 | 210500 | 211000 | 209500 | 3030 |
| 522 | 20240627 | 101400 | 57064066300 | 210500 | 210000 | 211000 | 210000 | 2111 |
| 523 | 20240627 | 101300 | 56619848800 | 210500 | 209500 | 210500 | 209500 | 1685 |
| 524 | 20240627 | 101200 | 56265965300 | 210000 | 209000 | 210000 | 208500 | 3624 |
| 525 | 20240627 | 101100 | 55506969300 | 209000 | 209000 | 209500 | 208500 | 3301 |
| 526 | 20240627 | 101000 | 54818204800 | 209000 | 210000 | 210500 | 209000 | 4182 |
| 527 | 20240627 | 100900 | 53942486300 | 210500 | 210500 | 211000 | 210000 | 2075 |
| 528 | 20240627 | 100800 | 53505651800 | 211000 | 211500 | 211500 | 210500 | 4173 |
| 529 | 20240627 | 100700 | 52624997800 | 211500 | 211000 | 211500 | 210000 | 7243 |
| 530 | 20240627 | 100600 | 51099046300 | 211000 | 211000 | 212000 | 210500 | 3836 |
| 531 | 20240627 | 100500 | 50289107800 | 211000 | 211000 | 212000 | 210500 | 7830 |
| 532 | 20240627 | 100400 | 48633578300 | 211000 | 210000 | 212000 | 209500 | 16091 |
| 533 | 20240627 | 100300 | 45241337300 | 209500 | 209500 | 210000 | 209000 | 7203 |
| 534 | 20240627 | 100200 | 43730971800 | 209500 | 209500 | 210000 | 209500 | 7255 |
| 535 | 20240627 | 100100 | 42209112800 | 209500 | 209500 | 209500 | 209000 | 3663 |
| 536 | 20240627 | 100000 | 41442041800 | 209500 | 208500 | 209500 | 208000 | 9461 |
| 537 | 20240627 | 095900 | 39465877300 | 208500 | 208500 | 209000 | 208000 | 4383 |
| 538 | 20240627 | 095800 | 38552026300 | 208500 | 208000 | 208500 | 207500 | 2288 |
| 539 | 20240627 | 095700 | 38076160800 | 208000 | 208000 | 208000 | 207500 | 3571 |
| 540 | 20240627 | 095600 | 37333567300 | 208000 | 207000 | 208000 | 206500 | 4193 |
| 541 | 20240627 | 095500 | 36463455800 | 207000 | 206500 | 207500 | 206000 | 2573 |
| 542 | 20240627 | 095400 | 35932231300 | 206500 | 206500 | 207000 | 206000 | 1009 |
| 543 | 20240627 | 095300 | 35723863800 | 206000 | 207000 | 207000 | 205500 | 1924 |
| 544 | 20240627 | 095200 | 35327197800 | 206500 | 207500 | 207500 | 206500 | 1325 |
| 545 | 20240627 | 095100 | 35052899300 | 207500 | 207000 | 207500 | 206500 | 1638 |
| 546 | 20240627 | 095000 | 34713277300 | 207000 | 207000 | 207000 | 206000 | 2226 |
| 547 | 20240627 | 094900 | 34252811300 | 206500 | 206500 | 207000 | 206500 | 991 |
| 548 | 20240627 | 094800 | 34047801300 | 206500 | 207000 | 207500 | 206500 | 2503 |
| 549 | 20240627 | 094700 | 33529676800 | 207000 | 205500 | 207000 | 205500 | 3191 |
| 550 | 20240627 | 094600 | 32870589300 | 205500 | 205500 | 206000 | 205000 | 935 |
| 551 | 20240627 | 094500 | 32678431300 | 205500 | 205000 | 205500 | 205000 | 918 |
| 552 | 20240627 | 094400 | 32490159300 | 205500 | 204500 | 205500 | 204000 | 1776 |
| 553 | 20240627 | 094300 | 32126406300 | 204000 | 205500 | 205500 | 204000 | 2018 |
| 554 | 20240627 | 094200 | 31713166800 | 205500 | 206000 | 206000 | 205000 | 2454 |
| 555 | 20240627 | 094100 | 31209349800 | 206000 | 207000 | 207500 | 205500 | 4344 |
| 556 | 20240627 | 094000 | 30310696300 | 207000 | 206500 | 207000 | 206000 | 2198 |
| 557 | 20240627 | 093900 | 29856016800 | 206500 | 206500 | 207500 | 205500 | 9686 |
| 558 | 20240627 | 093800 | 27855355300 | 206000 | 207000 | 207000 | 206000 | 2594 |
| 559 | 20240627 | 093700 | 27319317800 | 207000 | 207000 | 207000 | 206000 | 6201 |
| 560 | 20240627 | 093600 | 26037783300 | 207000 | 206500 | 207000 | 206000 | 4871 |
| 561 | 20240627 | 093500 | 25030795800 | 206500 | 205000 | 206500 | 205000 | 6256 |
| 562 | 20240627 | 093400 | 23744624800 | 205000 | 204000 | 205000 | 204000 | 1210 |
| 563 | 20240627 | 093300 | 23497035300 | 204000 | 204000 | 204500 | 203500 | 1473 |
| 564 | 20240627 | 093200 | 23196937800 | 204000 | 204500 | 204500 | 203500 | 2170 |
| 565 | 20240627 | 093100 | 22753585300 | 204500 | 203000 | 204500 | 203000 | 2014 |
| 566 | 20240627 | 093000 | 22343618300 | 203000 | 203500 | 203500 | 202000 | 3270 |
| 567 | 20240627 | 092900 | 21680665800 | 203500 | 204000 | 204500 | 203500 | 3601 |
| 568 | 20240627 | 092800 | 20946356800 | 204000 | 205500 | 205500 | 204000 | 1643 |
| 569 | 20240627 | 092700 | 20610180300 | 205500 | 205500 | 206000 | 204000 | 9013 |
| 570 | 20240627 | 092600 | 18758641800 | 205500 | 204000 | 205500 | 204000 | 6415 |
| 571 | 20240627 | 092500 | 17444515300 | 204500 | 203500 | 204500 | 203500 | 4479 |
| 572 | 20240627 | 092400 | 16530864300 | 204000 | 203500 | 204000 | 203500 | 4814 |
| 573 | 20240627 | 092300 | 15549596800 | 203500 | 202500 | 204000 | 202500 | 6272 |
| 574 | 20240627 | 092200 | 14275140300 | 202500 | 203000 | 203000 | 202000 | 1302 |
| 575 | 20240627 | 092100 | 14011484300 | 203000 | 202000 | 203000 | 201500 | 4869 |
| 576 | 20240627 | 092000 | 13026260300 | 201500 | 200500 | 201500 | 200500 | 2554 |
| 577 | 20240627 | 091900 | 12512397800 | 201000 | 200000 | 201000 | 199700 | 1882 |
| 578 | 20240627 | 091800 | 12135101000 | 199900 | 199500 | 200500 | 199100 | 4229 |
| 579 | 20240627 | 091700 | 11292267300 | 199500 | 200500 | 200500 | 199000 | 4519 |
| 580 | 20240627 | 091600 | 10390878400 | 200500 | 200500 | 201000 | 200000 | 859 |
| 581 | 20240627 | 091500 | 10218556400 | 200500 | 202500 | 202500 | 200500 | 4172 |
| 582 | 20240627 | 091400 | 9377833900 | 202500 | 201500 | 202500 | 201000 | 2319 |
| 583 | 20240627 | 091300 | 8909708900 | 201500 | 201000 | 201500 | 200500 | 1232 |
| 584 | 20240627 | 091200 | 8662068900 | 200500 | 201500 | 201500 | 200500 | 1686 |
| 585 | 20240627 | 091100 | 8322944400 | 201500 | 201000 | 201500 | 200500 | 446 |
| 586 | 20240627 | 091000 | 8233313900 | 201500 | 199900 | 201500 | 199900 | 877 |
| 587 | 20240627 | 090900 | 8057226300 | 199900 | 199200 | 200500 | 199200 | 1652 |
| 588 | 20240627 | 090800 | 7727181200 | 199200 | 199500 | 199900 | 199100 | 1939 |
| 589 | 20240627 | 090700 | 7340689000 | 199500 | 199300 | 200000 | 199200 | 889 |
| 590 | 20240627 | 090600 | 7163450100 | 199400 | 201500 | 201500 | 199300 | 3670 |
| 591 | 20240627 | 090500 | 6429159600 | 201500 | 201500 | 202000 | 200000 | 2955 |
| 592 | 20240627 | 090400 | 5836075100 | 201500 | 201000 | 203500 | 201000 | 7527 |
| 593 | 20240627 | 090300 | 4312377600 | 201500 | 199700 | 202000 | 199700 | 3483 |
| 594 | 20240627 | 090200 | 3612243700 | 199800 | 197800 | 199800 | 197400 | 3667 |
| 595 | 20240627 | 090100 | 2886532600 | 197800 | 199100 | 199100 | 197500 | 6270 |
| 596 | 20240627 | 090000 | 1643030000 | 199100 | 199000 | 199800 | 199000 | 7484 |