38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 195900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 8852 |
| 3 | 20240627 | 195800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 4 | 20240627 | 195700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 5 | 20240627 | 195600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 6 | 20240627 | 195500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 7 | 20240627 | 195400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 8 | 20240627 | 195300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 9 | 20240627 | 195200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 10 | 20240627 | 195100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 11 | 20240627 | 195000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 12 | 20240627 | 194900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 13 | 20240627 | 194800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 14 | 20240627 | 194700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 15 | 20240627 | 194600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 16 | 20240627 | 194500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 17 | 20240627 | 194400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 18 | 20240627 | 194300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 19 | 20240627 | 194200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 20 | 20240627 | 194100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 21 | 20240627 | 194000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 22 | 20240627 | 193900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 23 | 20240627 | 193800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 24 | 20240627 | 193700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 25 | 20240627 | 193600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 26 | 20240627 | 193500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 27 | 20240627 | 193400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 28 | 20240627 | 193300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 29 | 20240627 | 193200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 30 | 20240627 | 193100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 31 | 20240627 | 193000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 32 | 20240627 | 192900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 8852 |
| 33 | 20240627 | 192800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 34 | 20240627 | 192700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 35 | 20240627 | 192600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 36 | 20240627 | 192500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 37 | 20240627 | 192400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 38 | 20240627 | 192300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 39 | 20240627 | 192200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 40 | 20240627 | 192100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 41 | 20240627 | 192000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 42 | 20240627 | 191900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 43 | 20240627 | 191800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 44 | 20240627 | 191700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 45 | 20240627 | 191600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 46 | 20240627 | 191500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 47 | 20240627 | 191400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 48 | 20240627 | 191300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 49 | 20240627 | 191200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 50 | 20240627 | 191100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 51 | 20240627 | 191000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 52 | 20240627 | 190900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 53 | 20240627 | 190800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 54 | 20240627 | 190700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 55 | 20240627 | 190600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 56 | 20240627 | 190500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 57 | 20240627 | 190400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 58 | 20240627 | 190300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 59 | 20240627 | 190200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 60 | 20240627 | 190100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 61 | 20240627 | 190000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 62 | 20240627 | 185900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 8852 |
| 63 | 20240627 | 185800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 64 | 20240627 | 185700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 65 | 20240627 | 185600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 66 | 20240627 | 185500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 67 | 20240627 | 185400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 68 | 20240627 | 185300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 69 | 20240627 | 185200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 70 | 20240627 | 185100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 71 | 20240627 | 185000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 72 | 20240627 | 184900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 73 | 20240627 | 184800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 74 | 20240627 | 184700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 75 | 20240627 | 184600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 76 | 20240627 | 184500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 77 | 20240627 | 184400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 78 | 20240627 | 184300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 79 | 20240627 | 184200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 80 | 20240627 | 184100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 81 | 20240627 | 184000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 82 | 20240627 | 183900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 83 | 20240627 | 183800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 84 | 20240627 | 183700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 85 | 20240627 | 183600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 86 | 20240627 | 183500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 87 | 20240627 | 183400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 88 | 20240627 | 183300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 89 | 20240627 | 183200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 90 | 20240627 | 183100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 91 | 20240627 | 183000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 92 | 20240627 | 182900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 8852 |
| 93 | 20240627 | 182800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 94 | 20240627 | 182700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 95 | 20240627 | 182600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 96 | 20240627 | 182500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 97 | 20240627 | 182400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 98 | 20240627 | 182300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 99 | 20240627 | 182200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 100 | 20240627 | 182100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 101 | 20240627 | 182000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 102 | 20240627 | 181900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 103 | 20240627 | 181800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 104 | 20240627 | 181700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 105 | 20240627 | 181600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 106 | 20240627 | 181500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 107 | 20240627 | 181400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 108 | 20240627 | 181300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 109 | 20240627 | 181200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 110 | 20240627 | 181100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 111 | 20240627 | 181000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 112 | 20240627 | 180900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 113 | 20240627 | 180800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 114 | 20240627 | 180700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 115 | 20240627 | 180600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 116 | 20240627 | 180500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 117 | 20240627 | 180400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 118 | 20240627 | 180300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 119 | 20240627 | 180200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 120 | 20240627 | 180100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 121 | 20240627 | 180000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 122 | 20240627 | 175900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 8852 |
| 123 | 20240627 | 175800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 124 | 20240627 | 175700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 125 | 20240627 | 175600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 126 | 20240627 | 175500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 127 | 20240627 | 175400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 128 | 20240627 | 175300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 129 | 20240627 | 175200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 130 | 20240627 | 175100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 131 | 20240627 | 175000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 132 | 20240627 | 174900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 133 | 20240627 | 174800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 134 | 20240627 | 174700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 135 | 20240627 | 174600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 136 | 20240627 | 174500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 137 | 20240627 | 174400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 138 | 20240627 | 174300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 139 | 20240627 | 174200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 140 | 20240627 | 174100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 141 | 20240627 | 174000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 142 | 20240627 | 173900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 143 | 20240627 | 173800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 144 | 20240627 | 173700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 145 | 20240627 | 173600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 146 | 20240627 | 173500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 147 | 20240627 | 173400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 148 | 20240627 | 173300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 149 | 20240627 | 173200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 150 | 20240627 | 173100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 151 | 20240627 | 173000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 152 | 20240627 | 172900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 8852 |
| 153 | 20240627 | 172800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 154 | 20240627 | 172700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 155 | 20240627 | 172600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 156 | 20240627 | 172500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 157 | 20240627 | 172400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 158 | 20240627 | 172300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 159 | 20240627 | 172200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 160 | 20240627 | 172100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 161 | 20240627 | 172000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 162 | 20240627 | 171900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 163 | 20240627 | 171800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 164 | 20240627 | 171700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 165 | 20240627 | 171600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 166 | 20240627 | 171500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 167 | 20240627 | 171400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 168 | 20240627 | 171300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 169 | 20240627 | 171200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 170 | 20240627 | 171100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 171 | 20240627 | 171000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 172 | 20240627 | 170900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 173 | 20240627 | 170800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 174 | 20240627 | 170700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 175 | 20240627 | 170600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 176 | 20240627 | 170500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 177 | 20240627 | 170400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 178 | 20240627 | 170300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 179 | 20240627 | 170200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 180 | 20240627 | 170100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 181 | 20240627 | 170000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 182 | 20240627 | 165900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 8852 |
| 183 | 20240627 | 165800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 184 | 20240627 | 165700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 185 | 20240627 | 165600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 186 | 20240627 | 165500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 187 | 20240627 | 165400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 188 | 20240627 | 165300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 189 | 20240627 | 165200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 190 | 20240627 | 165100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 191 | 20240627 | 165000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 192 | 20240627 | 164900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 193 | 20240627 | 164800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 194 | 20240627 | 164700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 195 | 20240627 | 164600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 196 | 20240627 | 164500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 197 | 20240627 | 164400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 198 | 20240627 | 164300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 199 | 20240627 | 164200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 200 | 20240627 | 164100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 201 | 20240627 | 164000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 202 | 20240627 | 163900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 203 | 20240627 | 163800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 204 | 20240627 | 163700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 205 | 20240627 | 163600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 206 | 20240627 | 163500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 207 | 20240627 | 163400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 208 | 20240627 | 163300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 209 | 20240627 | 163200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 210 | 20240627 | 163100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 211 | 20240627 | 163000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 212 | 20240627 | 162900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 8852 |
| 213 | 20240627 | 162800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 214 | 20240627 | 162700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 215 | 20240627 | 162600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 216 | 20240627 | 162500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 217 | 20240627 | 162400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 218 | 20240627 | 162300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 219 | 20240627 | 162200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 220 | 20240627 | 162100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 221 | 20240627 | 162000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 222 | 20240627 | 161900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 223 | 20240627 | 161800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 224 | 20240627 | 161700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 225 | 20240627 | 161600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 226 | 20240627 | 161500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 227 | 20240627 | 161400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 228 | 20240627 | 161300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 229 | 20240627 | 161200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 230 | 20240627 | 161100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 231 | 20240627 | 161000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 232 | 20240627 | 160900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 233 | 20240627 | 160800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 234 | 20240627 | 160700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 235 | 20240627 | 160600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 236 | 20240627 | 160500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 237 | 20240627 | 160400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 238 | 20240627 | 160300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 239 | 20240627 | 160200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 240 | 20240627 | 160100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 241 | 20240627 | 160000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 242 | 20240627 | 155900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 8852 |
| 243 | 20240627 | 155800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 244 | 20240627 | 155700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 245 | 20240627 | 155600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 246 | 20240627 | 155500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 247 | 20240627 | 155400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 248 | 20240627 | 155300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 249 | 20240627 | 155200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 250 | 20240627 | 155100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 251 | 20240627 | 155000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 252 | 20240627 | 154900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 253 | 20240627 | 154800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 254 | 20240627 | 154700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 255 | 20240627 | 154600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 256 | 20240627 | 154500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 257 | 20240627 | 154400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 258 | 20240627 | 154300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 259 | 20240627 | 154200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 260 | 20240627 | 154100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 261 | 20240627 | 154000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 262 | 20240627 | 153900 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 263 | 20240627 | 153800 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 264 | 20240627 | 153700 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 265 | 20240627 | 153600 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 266 | 20240627 | 153500 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 267 | 20240627 | 153400 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 268 | 20240627 | 153300 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 269 | 20240627 | 153200 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 270 | 20240627 | 153100 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 0 |
| 271 | 20240627 | 153000 | 56580694000 | 229500 | 229500 | 229500 | 229500 | 8852 |
| 272 | 20240627 | 152900 | 54549160000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 273 | 20240627 | 152800 | 54549160000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 274 | 20240627 | 152700 | 54549160000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 275 | 20240627 | 152600 | 54549160000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 276 | 20240627 | 152500 | 54549160000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 277 | 20240627 | 152400 | 54549160000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 278 | 20240627 | 152300 | 54549160000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 279 | 20240627 | 152200 | 54549160000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 280 | 20240627 | 152100 | 54549160000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 281 | 20240627 | 152000 | 54549160000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 282 | 20240627 | 151900 | 54549160000 | 229000 | 229500 | 230000 | 229000 | 216 |
| 283 | 20240627 | 151800 | 54499588000 | 229500 | 229500 | 229500 | 229000 | 278 |
| 284 | 20240627 | 151700 | 54435821500 | 229000 | 229000 | 230000 | 229000 | 815 |
| 285 | 20240627 | 151600 | 54249029000 | 229000 | 229500 | 229500 | 229000 | 668 |
| 286 | 20240627 | 151500 | 54096002000 | 229000 | 229000 | 229500 | 229000 | 396 |
| 287 | 20240627 | 151400 | 54005288500 | 229000 | 229000 | 229500 | 229000 | 481 |
| 288 | 20240627 | 151300 | 53895102000 | 229500 | 230000 | 230000 | 229500 | 657 |
| 289 | 20240627 | 151200 | 53744309500 | 229500 | 229500 | 230000 | 229500 | 243 |
| 290 | 20240627 | 151100 | 53688517500 | 229500 | 229500 | 230000 | 229500 | 159 |
| 291 | 20240627 | 151000 | 53652008500 | 229500 | 230500 | 230500 | 229500 | 139 |
| 292 | 20240627 | 150900 | 53620093500 | 229500 | 230000 | 230500 | 229500 | 808 |
| 293 | 20240627 | 150800 | 53434311000 | 230000 | 230000 | 230000 | 229500 | 326 |
| 294 | 20240627 | 150700 | 53359418500 | 230000 | 230000 | 230500 | 229500 | 295 |
| 295 | 20240627 | 150600 | 53291613000 | 229500 | 229500 | 230000 | 229500 | 342 |
| 296 | 20240627 | 150500 | 53213004500 | 230000 | 229500 | 230500 | 229500 | 423 |
| 297 | 20240627 | 150400 | 53115619000 | 230000 | 230000 | 230500 | 229500 | 208 |
| 298 | 20240627 | 150300 | 53067753000 | 230500 | 230000 | 230500 | 229500 | 392 |
| 299 | 20240627 | 150200 | 52977512500 | 230000 | 230000 | 231000 | 230000 | 1303 |
| 300 | 20240627 | 150100 | 52677085500 | 230000 | 229500 | 230500 | 229500 | 793 |
| 301 | 20240627 | 150000 | 52494719000 | 230000 | 229500 | 230500 | 229500 | 579 |
| 302 | 20240627 | 145900 | 52361648000 | 229500 | 229000 | 230500 | 229000 | 6328 |
| 303 | 20240627 | 145800 | 50904675000 | 229500 | 229000 | 229500 | 229000 | 428 |
| 304 | 20240627 | 145700 | 50806607000 | 229000 | 228500 | 229500 | 228500 | 655 |
| 305 | 20240627 | 145600 | 50656664000 | 228500 | 229000 | 229500 | 228500 | 437 |
| 306 | 20240627 | 145500 | 50556674500 | 229000 | 229000 | 229500 | 229000 | 421 |
| 307 | 20240627 | 145400 | 50460246500 | 229500 | 229000 | 229500 | 229000 | 627 |
| 308 | 20240627 | 145300 | 50316623500 | 229000 | 229000 | 229500 | 229000 | 361 |
| 309 | 20240627 | 145200 | 50233927000 | 229500 | 229000 | 229500 | 228500 | 275 |
| 310 | 20240627 | 145100 | 50170940500 | 229000 | 229000 | 229500 | 229000 | 528 |
| 311 | 20240627 | 145000 | 50050003000 | 229500 | 229000 | 229500 | 229000 | 299 |
| 312 | 20240627 | 144900 | 49981471000 | 229500 | 229500 | 230000 | 229000 | 552 |
| 313 | 20240627 | 144800 | 49854772500 | 229500 | 230000 | 230000 | 229500 | 276 |
| 314 | 20240627 | 144700 | 49791350000 | 230000 | 229500 | 230000 | 229000 | 1093 |
| 315 | 20240627 | 144600 | 49540226000 | 229000 | 229500 | 229500 | 229000 | 421 |
| 316 | 20240627 | 144500 | 49443696500 | 229500 | 229500 | 229500 | 229000 | 260 |
| 317 | 20240627 | 144400 | 49384111500 | 229000 | 229000 | 229500 | 229000 | 253 |
| 318 | 20240627 | 144300 | 49326145500 | 229000 | 229000 | 229500 | 229000 | 216 |
| 319 | 20240627 | 144200 | 49276655000 | 229000 | 229000 | 229500 | 228500 | 772 |
| 320 | 20240627 | 144100 | 49099836000 | 229000 | 229000 | 229500 | 229000 | 678 |
| 321 | 20240627 | 144000 | 48944355500 | 229500 | 229000 | 229500 | 229000 | 247 |
| 322 | 20240627 | 143900 | 48887761000 | 229000 | 229500 | 229500 | 229000 | 276 |
| 323 | 20240627 | 143800 | 48824533000 | 229000 | 229000 | 229500 | 229000 | 227 |
| 324 | 20240627 | 143700 | 48772517500 | 229500 | 229500 | 229500 | 228500 | 614 |
| 325 | 20240627 | 143600 | 48631908500 | 229500 | 230000 | 230000 | 229000 | 1023 |
| 326 | 20240627 | 143500 | 48397483500 | 230000 | 229500 | 230000 | 229500 | 225 |
| 327 | 20240627 | 143400 | 48345815500 | 229500 | 229500 | 230000 | 229500 | 377 |
| 328 | 20240627 | 143300 | 48259238500 | 229500 | 229500 | 230000 | 229000 | 734 |
| 329 | 20240627 | 143200 | 48090742000 | 229500 | 229000 | 229500 | 229000 | 276 |
| 330 | 20240627 | 143100 | 48027504000 | 229000 | 229000 | 229500 | 229000 | 392 |
| 331 | 20240627 | 143000 | 47937684000 | 229000 | 229500 | 229500 | 229000 | 226 |
| 332 | 20240627 | 142900 | 47885897500 | 229000 | 229000 | 229500 | 229000 | 215 |
| 333 | 20240627 | 142800 | 47836622000 | 229000 | 230000 | 230000 | 229000 | 491 |
| 334 | 20240627 | 142700 | 47724057000 | 230000 | 229500 | 230000 | 229500 | 1260 |
| 335 | 20240627 | 142600 | 47434874000 | 229500 | 230000 | 230000 | 229500 | 285 |
| 336 | 20240627 | 142500 | 47369427500 | 229500 | 229500 | 230000 | 229500 | 284 |
| 337 | 20240627 | 142400 | 47304225000 | 230000 | 230000 | 230500 | 229500 | 1433 |
| 338 | 20240627 | 142300 | 46974689500 | 230500 | 230000 | 230500 | 229500 | 409 |
| 339 | 20240627 | 142200 | 46880610500 | 229500 | 229500 | 230000 | 229500 | 290 |
| 340 | 20240627 | 142100 | 46814012000 | 229500 | 229500 | 230000 | 229500 | 154 |
| 341 | 20240627 | 142000 | 46778637000 | 229500 | 229500 | 230000 | 229500 | 287 |
| 342 | 20240627 | 141900 | 46712741000 | 230000 | 230000 | 230500 | 229500 | 752 |
| 343 | 20240627 | 141800 | 46539784000 | 230000 | 230000 | 230500 | 230000 | 651 |
| 344 | 20240627 | 141700 | 46389825500 | 230000 | 230000 | 230500 | 230000 | 390 |
| 345 | 20240627 | 141600 | 46300087000 | 230000 | 230000 | 230500 | 230000 | 469 |
| 346 | 20240627 | 141500 | 46192186500 | 230000 | 230500 | 231000 | 230000 | 679 |
| 347 | 20240627 | 141400 | 46035677000 | 230500 | 230500 | 231000 | 230500 | 247 |
| 348 | 20240627 | 141300 | 45978712500 | 230500 | 230500 | 231000 | 230500 | 226 |
| 349 | 20240627 | 141200 | 45926590500 | 230500 | 231000 | 231000 | 230500 | 191 |
| 350 | 20240627 | 141100 | 45882529500 | 230500 | 230500 | 231000 | 230000 | 242 |
| 351 | 20240627 | 141000 | 45826736000 | 230000 | 231000 | 231000 | 230000 | 382 |
| 352 | 20240627 | 140900 | 45738704500 | 231000 | 230000 | 231000 | 230000 | 237 |
| 353 | 20240627 | 140800 | 45684133500 | 230000 | 230000 | 231000 | 230000 | 278 |
| 354 | 20240627 | 140700 | 45620063000 | 230000 | 230000 | 231000 | 230000 | 341 |
| 355 | 20240627 | 140600 | 45541538500 | 230500 | 230000 | 230500 | 230000 | 324 |
| 356 | 20240627 | 140500 | 45466935500 | 230000 | 230000 | 230500 | 230000 | 286 |
| 357 | 20240627 | 140400 | 45401093500 | 230500 | 230500 | 230500 | 230000 | 203 |
| 358 | 20240627 | 140300 | 45354371500 | 230000 | 230500 | 230500 | 230000 | 306 |
| 359 | 20240627 | 140200 | 45283972500 | 230000 | 230000 | 230500 | 230000 | 445 |
| 360 | 20240627 | 140100 | 45181592500 | 230500 | 230500 | 231000 | 230000 | 674 |
| 361 | 20240627 | 140000 | 45026257500 | 230500 | 230500 | 231000 | 230500 | 479 |
| 362 | 20240627 | 135900 | 44915822500 | 231000 | 230500 | 231000 | 230500 | 203 |
| 363 | 20240627 | 135800 | 44868990000 | 231000 | 231000 | 231500 | 230500 | 330 |
| 364 | 20240627 | 135700 | 44792756500 | 231000 | 231500 | 231500 | 231000 | 236 |
| 365 | 20240627 | 135600 | 44738212500 | 231500 | 230500 | 231500 | 230500 | 480 |
| 366 | 20240627 | 135500 | 44627342500 | 230500 | 230500 | 231000 | 230500 | 193 |
| 367 | 20240627 | 135400 | 44582836000 | 230500 | 230500 | 231000 | 230500 | 207 |
| 368 | 20240627 | 135300 | 44535084500 | 230500 | 231000 | 231500 | 230500 | 1436 |
| 369 | 20240627 | 135200 | 44203611500 | 231000 | 231000 | 231500 | 231000 | 229 |
| 370 | 20240627 | 135100 | 44150656500 | 231500 | 231000 | 231500 | 231000 | 459 |
| 371 | 20240627 | 135000 | 44044482500 | 231000 | 232000 | 232000 | 231000 | 1225 |
| 372 | 20240627 | 134900 | 43760960000 | 232000 | 232000 | 232000 | 231500 | 228 |
| 373 | 20240627 | 134800 | 43708129000 | 232000 | 231500 | 232000 | 231500 | 307 |
| 374 | 20240627 | 134700 | 43637022000 | 231500 | 231500 | 232000 | 231000 | 308 |
| 375 | 20240627 | 134600 | 43565679500 | 231000 | 232000 | 232500 | 231000 | 1336 |
| 376 | 20240627 | 134500 | 43256274500 | 231500 | 232000 | 232000 | 231500 | 486 |
| 377 | 20240627 | 134400 | 43143668000 | 231500 | 231000 | 232000 | 231000 | 2392 |
| 378 | 20240627 | 134300 | 42589024000 | 231500 | 231500 | 231500 | 231000 | 136 |
| 379 | 20240627 | 134200 | 42557592000 | 231000 | 231500 | 232000 | 231000 | 327 |
| 380 | 20240627 | 134100 | 42481954500 | 231500 | 231500 | 232000 | 231000 | 1253 |
| 381 | 20240627 | 134000 | 42191876000 | 232000 | 230500 | 232000 | 230500 | 2518 |
| 382 | 20240627 | 133900 | 41609517000 | 230500 | 230000 | 231000 | 230000 | 555 |
| 383 | 20240627 | 133800 | 41481507000 | 230500 | 230000 | 230500 | 230000 | 296 |
| 384 | 20240627 | 133700 | 41413318500 | 230000 | 230500 | 230500 | 229500 | 406 |
| 385 | 20240627 | 133600 | 41319919500 | 230500 | 230500 | 231000 | 229500 | 1254 |
| 386 | 20240627 | 133500 | 41031381000 | 231000 | 230500 | 231000 | 230000 | 428 |
| 387 | 20240627 | 133400 | 40932681000 | 230500 | 230500 | 230500 | 230000 | 190 |
| 388 | 20240627 | 133300 | 40888954500 | 230000 | 230000 | 230500 | 230000 | 396 |
| 389 | 20240627 | 133200 | 40797751500 | 230500 | 230500 | 231000 | 230000 | 666 |
| 390 | 20240627 | 133100 | 40644186500 | 230500 | 230500 | 231000 | 230500 | 550 |
| 391 | 20240627 | 133000 | 40517296500 | 230500 | 230500 | 231000 | 230500 | 307 |
| 392 | 20240627 | 132900 | 40446492500 | 231000 | 230000 | 231000 | 230000 | 2373 |
| 393 | 20240627 | 132800 | 39899480000 | 230000 | 229000 | 230500 | 229000 | 3985 |
| 394 | 20240627 | 132700 | 38983322500 | 229000 | 228500 | 229500 | 228500 | 731 |
| 395 | 20240627 | 132600 | 38815912500 | 229000 | 228500 | 229000 | 228500 | 167 |
| 396 | 20240627 | 132500 | 38777717500 | 228500 | 228500 | 229000 | 228500 | 432 |
| 397 | 20240627 | 132400 | 38678874000 | 228500 | 228500 | 229000 | 228500 | 421 |
| 398 | 20240627 | 132300 | 38582533000 | 229000 | 228000 | 229000 | 228000 | 702 |
| 399 | 20240627 | 132200 | 38422088500 | 228000 | 228000 | 228500 | 228000 | 285 |
| 400 | 20240627 | 132100 | 38357045000 | 228000 | 228500 | 229000 | 228000 | 1075 |
| 401 | 20240627 | 132000 | 38111413000 | 228500 | 228500 | 229000 | 228500 | 184 |
| 402 | 20240627 | 131900 | 38069339000 | 228500 | 228500 | 229000 | 228500 | 190 |
| 403 | 20240627 | 131800 | 38025901500 | 229000 | 228500 | 229000 | 228500 | 227 |
| 404 | 20240627 | 131700 | 37974010500 | 228500 | 228500 | 229000 | 228500 | 227 |
| 405 | 20240627 | 131600 | 37922104500 | 228500 | 228500 | 229000 | 228500 | 184 |
| 406 | 20240627 | 131500 | 37880027500 | 228500 | 228500 | 229000 | 228500 | 229 |
| 407 | 20240627 | 131400 | 37827679500 | 228500 | 228500 | 229000 | 228500 | 118 |
| 408 | 20240627 | 131300 | 37800694500 | 229000 | 229000 | 229000 | 228500 | 276 |
| 409 | 20240627 | 131200 | 37737583500 | 228500 | 228500 | 229000 | 228500 | 250 |
| 410 | 20240627 | 131100 | 37680430500 | 228500 | 229000 | 229500 | 228500 | 507 |
| 411 | 20240627 | 131000 | 37564363000 | 229500 | 229500 | 229500 | 229000 | 309 |
| 412 | 20240627 | 130900 | 37493563500 | 229500 | 229000 | 229500 | 229000 | 183 |
| 413 | 20240627 | 130800 | 37451633500 | 229000 | 229500 | 229500 | 229000 | 171 |
| 414 | 20240627 | 130700 | 37412427500 | 229000 | 229000 | 229500 | 229000 | 1466 |
| 415 | 20240627 | 130600 | 37076608500 | 228500 | 228500 | 229000 | 228500 | 229 |
| 416 | 20240627 | 130500 | 37024229000 | 228500 | 229000 | 229000 | 228500 | 245 |
| 417 | 20240627 | 130400 | 36968206000 | 228500 | 229000 | 229000 | 228500 | 250 |
| 418 | 20240627 | 130300 | 36911047500 | 228500 | 228500 | 229000 | 228500 | 147 |
| 419 | 20240627 | 130200 | 36877443000 | 228500 | 228000 | 229000 | 228000 | 738 |
| 420 | 20240627 | 130100 | 36708870000 | 228000 | 228500 | 228500 | 228000 | 147 |
| 421 | 20240627 | 130000 | 36675327000 | 228000 | 228000 | 228500 | 228000 | 191 |
| 422 | 20240627 | 125900 | 36631751000 | 228000 | 228000 | 228500 | 228000 | 208 |
| 423 | 20240627 | 125800 | 36584310500 | 228500 | 228000 | 228500 | 228000 | 230 |
| 424 | 20240627 | 125700 | 36531835500 | 228500 | 228500 | 229000 | 228000 | 389 |
| 425 | 20240627 | 125600 | 36442970000 | 228500 | 228500 | 229000 | 228500 | 210 |
| 426 | 20240627 | 125500 | 36394961500 | 228500 | 228500 | 229000 | 228500 | 103 |
| 427 | 20240627 | 125400 | 36371411500 | 228500 | 228500 | 229000 | 228500 | 337 |
| 428 | 20240627 | 125300 | 36294380500 | 228500 | 228500 | 229000 | 228500 | 193 |
| 429 | 20240627 | 125200 | 36250255500 | 229000 | 228500 | 229000 | 228500 | 91 |
| 430 | 20240627 | 125100 | 36229451500 | 228500 | 228500 | 229000 | 228500 | 224 |
| 431 | 20240627 | 125000 | 36178256500 | 228500 | 228000 | 228500 | 228000 | 1563 |
| 432 | 20240627 | 124900 | 35821239500 | 228000 | 228000 | 228500 | 228000 | 129 |
| 433 | 20240627 | 124800 | 35791820000 | 228000 | 228000 | 228500 | 228000 | 175 |
| 434 | 20240627 | 124700 | 35751909000 | 228000 | 228000 | 228500 | 227500 | 1246 |
| 435 | 20240627 | 124600 | 35467831500 | 228500 | 228500 | 228500 | 228000 | 194 |
| 436 | 20240627 | 124500 | 35423582500 | 228500 | 228000 | 228500 | 228000 | 365 |
| 437 | 20240627 | 124400 | 35340262500 | 228000 | 228000 | 228500 | 228000 | 188 |
| 438 | 20240627 | 124300 | 35297365000 | 228000 | 228000 | 228500 | 228000 | 137 |
| 439 | 20240627 | 124200 | 35266113500 | 228000 | 228000 | 228500 | 228000 | 201 |
| 440 | 20240627 | 124100 | 35220275000 | 228000 | 228000 | 228500 | 228000 | 189 |
| 441 | 20240627 | 124000 | 35177158500 | 228000 | 228500 | 228500 | 228000 | 185 |
| 442 | 20240627 | 123900 | 35134927000 | 228000 | 228000 | 228500 | 228000 | 232 |
| 443 | 20240627 | 123800 | 35082018000 | 228000 | 228000 | 228500 | 228000 | 219 |
| 444 | 20240627 | 123700 | 35032068000 | 228000 | 228500 | 228500 | 228000 | 237 |
| 445 | 20240627 | 123600 | 34977989500 | 228500 | 228500 | 228500 | 228000 | 287 |
| 446 | 20240627 | 123500 | 34912517500 | 228500 | 228000 | 228500 | 228000 | 154 |
| 447 | 20240627 | 123400 | 34877395000 | 228000 | 228000 | 228500 | 228000 | 240 |
| 448 | 20240627 | 123300 | 34822627000 | 228000 | 228500 | 228500 | 228000 | 231 |
| 449 | 20240627 | 123200 | 34769921500 | 228000 | 228000 | 228500 | 228000 | 291 |
| 450 | 20240627 | 123100 | 34703542500 | 228500 | 228000 | 228500 | 228000 | 154 |
| 451 | 20240627 | 123000 | 34668419000 | 228500 | 228000 | 228500 | 228000 | 179 |
| 452 | 20240627 | 122900 | 34627592000 | 228000 | 228000 | 228500 | 227500 | 323 |
| 453 | 20240627 | 122800 | 34553905500 | 228000 | 228000 | 228000 | 227500 | 1475 |
| 454 | 20240627 | 122700 | 34218245000 | 228000 | 228000 | 228500 | 228000 | 145 |
| 455 | 20240627 | 122600 | 34185172500 | 228000 | 228000 | 228500 | 227500 | 327 |
| 456 | 20240627 | 122500 | 34110633500 | 228000 | 228000 | 228500 | 228000 | 595 |
| 457 | 20240627 | 122400 | 33974953500 | 228000 | 227500 | 228500 | 227500 | 380 |
| 458 | 20240627 | 122300 | 33888326500 | 227500 | 227500 | 228000 | 227500 | 213 |
| 459 | 20240627 | 122200 | 33839856000 | 227500 | 227500 | 228000 | 227500 | 125 |
| 460 | 20240627 | 122100 | 33811406000 | 227500 | 227500 | 228000 | 227500 | 291 |
| 461 | 20240627 | 122000 | 33745130000 | 227500 | 228000 | 228000 | 227500 | 126 |
| 462 | 20240627 | 121900 | 33716457000 | 227500 | 228000 | 228000 | 227500 | 298 |
| 463 | 20240627 | 121800 | 33648572500 | 227500 | 227500 | 228000 | 227500 | 302 |
| 464 | 20240627 | 121700 | 33579854000 | 227500 | 227500 | 228000 | 227500 | 190 |
| 465 | 20240627 | 121600 | 33536616500 | 227500 | 227500 | 228000 | 227500 | 103 |
| 466 | 20240627 | 121500 | 33513179000 | 228000 | 227500 | 228000 | 227500 | 193 |
| 467 | 20240627 | 121400 | 33469254000 | 227500 | 228000 | 228500 | 227500 | 176 |
| 468 | 20240627 | 121300 | 33429176500 | 227500 | 228000 | 228000 | 227500 | 244 |
| 469 | 20240627 | 121200 | 33373604500 | 228000 | 228000 | 228500 | 228000 | 207 |
| 470 | 20240627 | 121100 | 33326400000 | 228000 | 228500 | 228500 | 228000 | 203 |
| 471 | 20240627 | 121000 | 33280102000 | 228000 | 227500 | 228500 | 227500 | 236 |
| 472 | 20240627 | 120900 | 33226250000 | 228000 | 228500 | 228500 | 227500 | 161 |
| 473 | 20240627 | 120800 | 33189536500 | 228000 | 228000 | 228500 | 227500 | 214 |
| 474 | 20240627 | 120700 | 33140784000 | 228000 | 227500 | 228000 | 227500 | 281 |
| 475 | 20240627 | 120600 | 33076787000 | 227500 | 227500 | 228000 | 227500 | 243 |
| 476 | 20240627 | 120500 | 33021470500 | 227500 | 227500 | 228000 | 227500 | 185 |
| 477 | 20240627 | 120400 | 32979367500 | 227500 | 228000 | 228500 | 227500 | 236 |
| 478 | 20240627 | 120300 | 32925591000 | 228000 | 228500 | 228500 | 228000 | 112 |
| 479 | 20240627 | 120200 | 32900039500 | 228000 | 227500 | 228500 | 227500 | 351 |
| 480 | 20240627 | 120100 | 32819996000 | 228000 | 228000 | 228500 | 228000 | 216 |
| 481 | 20240627 | 120000 | 32770699500 | 228000 | 228000 | 228500 | 228000 | 194 |
| 482 | 20240627 | 115900 | 32726452000 | 228000 | 228000 | 228000 | 227500 | 273 |
| 483 | 20240627 | 115800 | 32664290000 | 228500 | 228000 | 228500 | 228000 | 230 |
| 484 | 20240627 | 115700 | 32611835500 | 228000 | 228000 | 228500 | 227500 | 128 |
| 485 | 20240627 | 115600 | 32582637500 | 228000 | 228000 | 228500 | 228000 | 246 |
| 486 | 20240627 | 115500 | 32526541000 | 228500 | 228000 | 228500 | 228000 | 176 |
| 487 | 20240627 | 115400 | 32486386500 | 228500 | 228000 | 228500 | 228000 | 188 |
| 488 | 20240627 | 115300 | 32443491000 | 228000 | 228000 | 228500 | 228000 | 1050 |
| 489 | 20240627 | 115200 | 32203644500 | 228000 | 228000 | 228500 | 228000 | 167 |
| 490 | 20240627 | 115100 | 32165561500 | 228500 | 228000 | 228500 | 228000 | 169 |
| 491 | 20240627 | 115000 | 32127017500 | 228500 | 228000 | 228500 | 228000 | 303 |
| 492 | 20240627 | 114900 | 32057832500 | 228000 | 228000 | 228500 | 228000 | 166 |
| 493 | 20240627 | 114800 | 32019974000 | 228500 | 227500 | 228500 | 227500 | 254 |
| 494 | 20240627 | 114700 | 31962107000 | 228000 | 227000 | 228500 | 227000 | 572 |
| 495 | 20240627 | 114600 | 31831811500 | 227000 | 227000 | 227500 | 227000 | 236 |
| 496 | 20240627 | 114500 | 31778226500 | 227000 | 227500 | 227500 | 227000 | 121 |
| 497 | 20240627 | 114400 | 31750743000 | 227500 | 227500 | 228000 | 227000 | 176 |
| 498 | 20240627 | 114300 | 31710755000 | 227500 | 227000 | 228000 | 227000 | 285 |
| 499 | 20240627 | 114200 | 31645915000 | 227000 | 227000 | 227500 | 227000 | 138 |
| 500 | 20240627 | 114100 | 31614579000 | 227000 | 227500 | 228000 | 227000 | 226 |
| 501 | 20240627 | 114000 | 31563171000 | 228000 | 227500 | 228000 | 227000 | 265 |
| 502 | 20240627 | 113900 | 31502849000 | 227500 | 227000 | 228000 | 227000 | 176 |
| 503 | 20240627 | 113800 | 31462836000 | 227000 | 227500 | 227500 | 226500 | 258 |
| 504 | 20240627 | 113700 | 31404201000 | 226500 | 227000 | 227500 | 226500 | 197 |
| 505 | 20240627 | 113600 | 31359484500 | 227000 | 226500 | 228000 | 226500 | 560 |
| 506 | 20240627 | 113500 | 31232172000 | 226500 | 226500 | 227000 | 226500 | 204 |
| 507 | 20240627 | 113400 | 31185961500 | 226500 | 226500 | 227000 | 226000 | 704 |
| 508 | 20240627 | 113300 | 31026466000 | 226500 | 227000 | 227500 | 226500 | 465 |
| 509 | 20240627 | 113200 | 30920997000 | 227500 | 227000 | 227500 | 227000 | 249 |
| 510 | 20240627 | 113100 | 30864462500 | 227000 | 227000 | 227500 | 227000 | 201 |
| 511 | 20240627 | 113000 | 30818823500 | 227000 | 226500 | 227500 | 226500 | 402 |
| 512 | 20240627 | 112900 | 30727555000 | 227000 | 227000 | 227500 | 226500 | 507 |
| 513 | 20240627 | 112800 | 30612536000 | 227000 | 226500 | 227500 | 226500 | 337 |
| 514 | 20240627 | 112700 | 30535986000 | 226500 | 226500 | 227000 | 226500 | 185 |
| 515 | 20240627 | 112600 | 30494036500 | 227000 | 227000 | 227500 | 226500 | 214 |
| 516 | 20240627 | 112500 | 30445472000 | 227000 | 227000 | 227500 | 227000 | 408 |
| 517 | 20240627 | 112400 | 30352841000 | 227500 | 227000 | 227500 | 227000 | 243 |
| 518 | 20240627 | 112300 | 30297666000 | 227000 | 227500 | 228000 | 227000 | 435 |
| 519 | 20240627 | 112200 | 30198746000 | 227500 | 227500 | 228000 | 227500 | 190 |
| 520 | 20240627 | 112100 | 30155504500 | 227500 | 228000 | 228500 | 227500 | 2259 |
| 521 | 20240627 | 112000 | 29640478500 | 228000 | 228000 | 228500 | 228000 | 256 |
| 522 | 20240627 | 111900 | 29582095500 | 228000 | 228500 | 229000 | 228000 | 1713 |
| 523 | 20240627 | 111800 | 29190667500 | 228500 | 228500 | 229000 | 228500 | 271 |
| 524 | 20240627 | 111700 | 29128655000 | 228500 | 229000 | 229500 | 228500 | 329 |
| 525 | 20240627 | 111600 | 29053365500 | 229000 | 229500 | 230000 | 229000 | 1357 |
| 526 | 20240627 | 111500 | 28742127000 | 229500 | 229500 | 230000 | 229500 | 185 |
| 527 | 20240627 | 111400 | 28699635000 | 229500 | 230500 | 230500 | 229500 | 364 |
| 528 | 20240627 | 111300 | 28615975000 | 230000 | 230000 | 230500 | 229500 | 212 |
| 529 | 20240627 | 111200 | 28567260500 | 230000 | 229500 | 230000 | 229500 | 654 |
| 530 | 20240627 | 111100 | 28416891000 | 229500 | 230000 | 230000 | 229500 | 84 |
| 531 | 20240627 | 111000 | 28397607500 | 229500 | 229500 | 230000 | 229000 | 392 |
| 532 | 20240627 | 110900 | 28307640500 | 229500 | 229500 | 230500 | 229500 | 738 |
| 533 | 20240627 | 110800 | 28137993000 | 229500 | 229000 | 230000 | 229000 | 189 |
| 534 | 20240627 | 110700 | 28094594500 | 230000 | 229000 | 230000 | 229000 | 1125 |
| 535 | 20240627 | 110600 | 27836267500 | 229500 | 229000 | 230000 | 229000 | 143 |
| 536 | 20240627 | 110500 | 27803484500 | 229000 | 229000 | 229500 | 228500 | 701 |
| 537 | 20240627 | 110400 | 27642704500 | 229500 | 228500 | 229500 | 228500 | 122 |
| 538 | 20240627 | 110300 | 27614778500 | 229000 | 229500 | 229500 | 228500 | 565 |
| 539 | 20240627 | 110200 | 27485452500 | 229000 | 229000 | 229500 | 228500 | 120 |
| 540 | 20240627 | 110100 | 27457998000 | 229000 | 229500 | 230000 | 228500 | 3382 |
| 541 | 20240627 | 110000 | 26683191500 | 230000 | 230000 | 230500 | 229500 | 772 |
| 542 | 20240627 | 105900 | 26505654500 | 230500 | 229500 | 230500 | 229500 | 4963 |
| 543 | 20240627 | 105800 | 25364187000 | 229500 | 229000 | 230000 | 229000 | 762 |
| 544 | 20240627 | 105700 | 25189359500 | 229500 | 229000 | 229500 | 229000 | 378 |
| 545 | 20240627 | 105600 | 25102680500 | 229000 | 229000 | 229500 | 229000 | 1124 |
| 546 | 20240627 | 105500 | 24844825500 | 229000 | 229000 | 229500 | 229000 | 340 |
| 547 | 20240627 | 105400 | 24766870500 | 229500 | 229500 | 229500 | 228500 | 1061 |
| 548 | 20240627 | 105300 | 24523925500 | 228500 | 228500 | 229500 | 228500 | 1343 |
| 549 | 20240627 | 105200 | 24216377000 | 228500 | 228500 | 229000 | 228000 | 425 |
| 550 | 20240627 | 105100 | 24119208500 | 228000 | 227500 | 229000 | 227500 | 2370 |
| 551 | 20240627 | 105000 | 23578345500 | 228000 | 228500 | 228500 | 227000 | 3242 |
| 552 | 20240627 | 104900 | 22840687000 | 228000 | 228000 | 228500 | 228000 | 255 |
| 553 | 20240627 | 104800 | 22782480500 | 228000 | 228000 | 228500 | 228000 | 953 |
| 554 | 20240627 | 104700 | 22564799500 | 228000 | 227500 | 228500 | 227500 | 1621 |
| 555 | 20240627 | 104600 | 22194636000 | 227500 | 228000 | 228500 | 227500 | 579 |
| 556 | 20240627 | 104500 | 22062655000 | 227500 | 228000 | 228500 | 227500 | 247 |
| 557 | 20240627 | 104400 | 22006368500 | 227500 | 228000 | 228000 | 227500 | 282 |
| 558 | 20240627 | 104300 | 21942117000 | 227500 | 228000 | 228000 | 227000 | 933 |
| 559 | 20240627 | 104200 | 21729739500 | 227500 | 228000 | 228500 | 227500 | 525 |
| 560 | 20240627 | 104100 | 21610021500 | 228000 | 227500 | 228500 | 227500 | 303 |
| 561 | 20240627 | 104000 | 21540946500 | 227500 | 228500 | 228500 | 227000 | 279 |
| 562 | 20240627 | 103900 | 21477485500 | 228000 | 228000 | 228000 | 227000 | 1113 |
| 563 | 20240627 | 103800 | 21224269500 | 227500 | 227500 | 228500 | 227500 | 383 |
| 564 | 20240627 | 103700 | 21137030000 | 228000 | 228000 | 228500 | 227500 | 1565 |
| 565 | 20240627 | 103600 | 20780359000 | 228000 | 227500 | 228000 | 227500 | 374 |
| 566 | 20240627 | 103500 | 20695229500 | 227500 | 227000 | 228000 | 227000 | 984 |
| 567 | 20240627 | 103400 | 20471298000 | 227000 | 227500 | 228000 | 227000 | 701 |
| 568 | 20240627 | 103300 | 20311808500 | 227500 | 227500 | 228000 | 227000 | 555 |
| 569 | 20240627 | 103200 | 20185545000 | 227000 | 227000 | 228000 | 227000 | 234 |
| 570 | 20240627 | 103100 | 20132372000 | 227500 | 227500 | 228000 | 227000 | 505 |
| 571 | 20240627 | 103000 | 20017531000 | 228000 | 227500 | 228000 | 227000 | 453 |
| 572 | 20240627 | 102900 | 19914502000 | 227500 | 227500 | 228000 | 226500 | 623 |
| 573 | 20240627 | 102800 | 19772773000 | 227000 | 227500 | 228000 | 227000 | 503 |
| 574 | 20240627 | 102700 | 19658405000 | 227500 | 227000 | 228000 | 227000 | 704 |
| 575 | 20240627 | 102600 | 19498303500 | 227000 | 226500 | 227500 | 226500 | 226 |
| 576 | 20240627 | 102500 | 19446974500 | 227000 | 226500 | 227500 | 226500 | 607 |
| 577 | 20240627 | 102400 | 19309242500 | 227000 | 226000 | 227500 | 226000 | 655 |
| 578 | 20240627 | 102300 | 19160613000 | 226000 | 227000 | 227000 | 226000 | 291 |
| 579 | 20240627 | 102200 | 19094733500 | 226500 | 226000 | 226500 | 226000 | 1150 |
| 580 | 20240627 | 102100 | 18834329500 | 226000 | 225500 | 226000 | 225500 | 445 |
| 581 | 20240627 | 102000 | 18733811000 | 226000 | 225500 | 226000 | 224500 | 658 |
| 582 | 20240627 | 101900 | 18585658000 | 225000 | 225500 | 225500 | 224500 | 489 |
| 583 | 20240627 | 101800 | 18475668500 | 225000 | 225500 | 226000 | 225000 | 228 |
| 584 | 20240627 | 101700 | 18424253500 | 225500 | 225000 | 226500 | 224500 | 1779 |
| 585 | 20240627 | 101600 | 18023533500 | 225000 | 225500 | 226000 | 224500 | 924 |
| 586 | 20240627 | 101500 | 17815365000 | 226000 | 226000 | 226000 | 225500 | 247 |
| 587 | 20240627 | 101400 | 17759587500 | 225500 | 225500 | 226500 | 225000 | 628 |
| 588 | 20240627 | 101300 | 17617815500 | 225500 | 225500 | 225500 | 225000 | 292 |
| 589 | 20240627 | 101200 | 17552012000 | 225500 | 226000 | 226500 | 225500 | 244 |
| 590 | 20240627 | 101100 | 17496931500 | 226000 | 226000 | 227000 | 226000 | 188 |
| 591 | 20240627 | 101000 | 17454389500 | 226500 | 227000 | 227000 | 225500 | 825 |
| 592 | 20240627 | 100900 | 17268034500 | 226000 | 227000 | 227500 | 226000 | 703 |
| 593 | 20240627 | 100800 | 17108635000 | 227000 | 227500 | 228000 | 227000 | 421 |
| 594 | 20240627 | 100700 | 17012923500 | 227500 | 227000 | 228000 | 227000 | 291 |
| 595 | 20240627 | 100600 | 16946746500 | 227000 | 227000 | 228000 | 226500 | 399 |
| 596 | 20240627 | 100500 | 16856020000 | 227000 | 227000 | 227500 | 226500 | 409 |
| 597 | 20240627 | 100400 | 16763197000 | 227500 | 227500 | 228000 | 227000 | 559 |
| 598 | 20240627 | 100300 | 16635967500 | 227000 | 227000 | 227500 | 226500 | 269 |
| 599 | 20240627 | 100200 | 16574905000 | 226500 | 226500 | 227500 | 226500 | 744 |
| 600 | 20240627 | 100100 | 16405934500 | 227000 | 226000 | 227000 | 226000 | 457 |
| 601 | 20240627 | 100000 | 16302346500 | 226500 | 226000 | 226500 | 225500 | 1114 |
| 602 | 20240627 | 095900 | 16050550500 | 225500 | 225500 | 226000 | 225000 | 585 |
| 603 | 20240627 | 095800 | 15918515000 | 226500 | 226500 | 227000 | 225500 | 2867 |
| 604 | 20240627 | 095700 | 15271113000 | 226000 | 226500 | 226500 | 226000 | 604 |
| 605 | 20240627 | 095600 | 15134393000 | 226500 | 226000 | 226500 | 225500 | 647 |
| 606 | 20240627 | 095500 | 14988101000 | 225500 | 225000 | 226000 | 224500 | 968 |
| 607 | 20240627 | 095400 | 14769829000 | 225000 | 224500 | 225500 | 224000 | 953 |
| 608 | 20240627 | 095300 | 14555814500 | 224500 | 224500 | 224500 | 223500 | 802 |
| 609 | 20240627 | 095200 | 14375973000 | 224500 | 223500 | 225000 | 223500 | 880 |
| 610 | 20240627 | 095100 | 14178624000 | 223500 | 223500 | 224000 | 223500 | 224 |
| 611 | 20240627 | 095000 | 14128519500 | 223500 | 224500 | 224500 | 223500 | 1142 |
| 612 | 20240627 | 094900 | 13872705500 | 224500 | 224500 | 224500 | 224000 | 887 |
| 613 | 20240627 | 094800 | 13673635000 | 224500 | 224500 | 225000 | 224000 | 345 |
| 614 | 20240627 | 094700 | 13596231500 | 225000 | 224000 | 225000 | 223500 | 1846 |
| 615 | 20240627 | 094600 | 13181795000 | 223500 | 224000 | 224500 | 223500 | 620 |
| 616 | 20240627 | 094500 | 13042975500 | 223500 | 223500 | 224000 | 223000 | 2173 |
| 617 | 20240627 | 094400 | 12556712000 | 224000 | 223500 | 224000 | 223000 | 678 |
| 618 | 20240627 | 094300 | 12405179500 | 223500 | 223000 | 223500 | 223000 | 196 |
| 619 | 20240627 | 094200 | 12361460000 | 223500 | 223000 | 223500 | 223000 | 1381 |
| 620 | 20240627 | 094100 | 12052994500 | 223000 | 223000 | 223500 | 222500 | 393 |
| 621 | 20240627 | 094000 | 11965392500 | 223000 | 222500 | 223500 | 222500 | 1085 |
| 622 | 20240627 | 093900 | 11723523500 | 222500 | 223000 | 223500 | 222000 | 2651 |
| 623 | 20240627 | 093800 | 11134068000 | 223500 | 223000 | 224000 | 222500 | 2629 |
| 624 | 20240627 | 093700 | 10547585500 | 223000 | 223500 | 224000 | 223000 | 740 |
| 625 | 20240627 | 093600 | 10382375000 | 223500 | 224500 | 224500 | 223500 | 1551 |
| 626 | 20240627 | 093500 | 10035587000 | 224500 | 224000 | 224500 | 224000 | 88 |
| 627 | 20240627 | 093400 | 10015864000 | 224500 | 223500 | 224500 | 223000 | 1123 |
| 628 | 20240627 | 093300 | 9764857000 | 223500 | 224000 | 224000 | 223500 | 322 |
| 629 | 20240627 | 093200 | 9692880500 | 224000 | 224500 | 225000 | 223500 | 1438 |
| 630 | 20240627 | 093100 | 9371239500 | 224500 | 225000 | 225000 | 224500 | 289 |
| 631 | 20240627 | 093000 | 9306353000 | 225000 | 225000 | 225500 | 223500 | 2350 |
| 632 | 20240627 | 092900 | 8779510500 | 225500 | 225000 | 225500 | 224500 | 2810 |
| 633 | 20240627 | 092800 | 8148198500 | 225000 | 226000 | 226000 | 225000 | 1794 |
| 634 | 20240627 | 092700 | 7743882500 | 226000 | 226500 | 226500 | 226000 | 398 |
| 635 | 20240627 | 092600 | 7653882500 | 226000 | 226500 | 226500 | 226000 | 219 |
| 636 | 20240627 | 092500 | 7604318000 | 226500 | 226500 | 226500 | 226000 | 470 |
| 637 | 20240627 | 092400 | 7497868500 | 226000 | 226500 | 227000 | 226000 | 496 |
| 638 | 20240627 | 092300 | 7385572000 | 226500 | 225500 | 227000 | 225500 | 817 |
| 639 | 20240627 | 092200 | 7200985000 | 226000 | 226000 | 226000 | 225500 | 253 |
| 640 | 20240627 | 092100 | 7143840000 | 226000 | 226000 | 226500 | 225500 | 583 |
| 641 | 20240627 | 092000 | 7012087000 | 226000 | 225500 | 226000 | 225000 | 1485 |
| 642 | 20240627 | 091900 | 6677770000 | 225500 | 225000 | 225500 | 225000 | 414 |
| 643 | 20240627 | 091800 | 6584478500 | 225500 | 226000 | 226000 | 225000 | 1020 |
| 644 | 20240627 | 091700 | 6354858500 | 225500 | 225500 | 226000 | 225000 | 146 |
| 645 | 20240627 | 091600 | 6321923000 | 225500 | 225500 | 226000 | 225500 | 518 |
| 646 | 20240627 | 091500 | 6205071000 | 225500 | 225500 | 226500 | 225000 | 1172 |
| 647 | 20240627 | 091400 | 5940572500 | 225500 | 225500 | 225500 | 225000 | 205 |
| 648 | 20240627 | 091300 | 5894412500 | 225500 | 225500 | 226000 | 224500 | 2161 |
| 649 | 20240627 | 091200 | 5407828000 | 225500 | 226000 | 226500 | 225000 | 3067 |
| 650 | 20240627 | 091100 | 4716977000 | 226000 | 226000 | 227000 | 226000 | 939 |
| 651 | 20240627 | 091000 | 4504532500 | 226000 | 226000 | 227000 | 225500 | 2535 |
| 652 | 20240627 | 090900 | 3932076000 | 225500 | 227000 | 227500 | 225500 | 1484 |
| 653 | 20240627 | 090800 | 3596638500 | 227000 | 227000 | 228000 | 226500 | 443 |
| 654 | 20240627 | 090700 | 3496041000 | 227000 | 227000 | 227500 | 227000 | 277 |
| 655 | 20240627 | 090600 | 3433143500 | 227000 | 227500 | 228500 | 226000 | 3049 |
| 656 | 20240627 | 090500 | 2741435000 | 227000 | 228000 | 228000 | 227000 | 1009 |
| 657 | 20240627 | 090400 | 2511679000 | 228500 | 229000 | 229000 | 228000 | 1031 |
| 658 | 20240627 | 090300 | 2275997000 | 229000 | 229000 | 230500 | 228500 | 4653 |
| 659 | 20240627 | 090200 | 1206469000 | 229500 | 229000 | 230000 | 229000 | 716 |
| 660 | 20240627 | 090100 | 1042233500 | 228500 | 229000 | 230000 | 228500 | 1409 |
| 661 | 20240627 | 090000 | 719673000 | 228000 | 228000 | 229000 | 226000 | 3159 |