34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 183200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 249423 |
| 3 | 20240627 | 183100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 4 | 20240627 | 183000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 5 | 20240627 | 182900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 6 | 20240627 | 182800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 7 | 20240627 | 182700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 8 | 20240627 | 182600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 9 | 20240627 | 182500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 10 | 20240627 | 182400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 11 | 20240627 | 182300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 12 | 20240627 | 182200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 13 | 20240627 | 182100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 14 | 20240627 | 182000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 15 | 20240627 | 181900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 16 | 20240627 | 181800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 17 | 20240627 | 181700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 18 | 20240627 | 181600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 19 | 20240627 | 181500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 20 | 20240627 | 181400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 21 | 20240627 | 181300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 22 | 20240627 | 181200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 23 | 20240627 | 181100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 24 | 20240627 | 181000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 25 | 20240627 | 180900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 26 | 20240627 | 180800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 27 | 20240627 | 180700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 28 | 20240627 | 180600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 29 | 20240627 | 180500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 30 | 20240627 | 180400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 31 | 20240627 | 180300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 32 | 20240627 | 180200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 249423 |
| 33 | 20240627 | 180100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 34 | 20240627 | 180000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 35 | 20240627 | 175900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 36 | 20240627 | 175800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 37 | 20240627 | 175700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 38 | 20240627 | 175600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 39 | 20240627 | 175500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 40 | 20240627 | 175400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 41 | 20240627 | 175300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 42 | 20240627 | 175200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 43 | 20240627 | 175100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 44 | 20240627 | 175000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 45 | 20240627 | 174900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 46 | 20240627 | 174800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 47 | 20240627 | 174700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 48 | 20240627 | 174600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 49 | 20240627 | 174500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 50 | 20240627 | 174400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 51 | 20240627 | 174300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 52 | 20240627 | 174200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 53 | 20240627 | 174100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 54 | 20240627 | 174000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 55 | 20240627 | 173900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 56 | 20240627 | 173800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 57 | 20240627 | 173700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 58 | 20240627 | 173600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 59 | 20240627 | 173500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 60 | 20240627 | 173400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 61 | 20240627 | 173300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 62 | 20240627 | 173200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 249423 |
| 63 | 20240627 | 173100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 64 | 20240627 | 173000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 65 | 20240627 | 172900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 66 | 20240627 | 172800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 67 | 20240627 | 172700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 68 | 20240627 | 172600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 69 | 20240627 | 172500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 70 | 20240627 | 172400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 71 | 20240627 | 172300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 72 | 20240627 | 172200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 73 | 20240627 | 172100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 74 | 20240627 | 172000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 75 | 20240627 | 171900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 76 | 20240627 | 171800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 77 | 20240627 | 171700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 78 | 20240627 | 171600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 79 | 20240627 | 171500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 80 | 20240627 | 171400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 81 | 20240627 | 171300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 82 | 20240627 | 171200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 83 | 20240627 | 171100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 84 | 20240627 | 171000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 85 | 20240627 | 170900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 86 | 20240627 | 170800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 87 | 20240627 | 170700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 88 | 20240627 | 170600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 89 | 20240627 | 170500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 90 | 20240627 | 170400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 91 | 20240627 | 170300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 92 | 20240627 | 170200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 249423 |
| 93 | 20240627 | 170100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 94 | 20240627 | 170000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 95 | 20240627 | 165900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 96 | 20240627 | 165800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 97 | 20240627 | 165700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 98 | 20240627 | 165600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 99 | 20240627 | 165500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 100 | 20240627 | 165400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 101 | 20240627 | 165300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 102 | 20240627 | 165200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 103 | 20240627 | 165100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 104 | 20240627 | 165000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 105 | 20240627 | 164900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 106 | 20240627 | 164800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 107 | 20240627 | 164700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 108 | 20240627 | 164600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 109 | 20240627 | 164500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 110 | 20240627 | 164400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 111 | 20240627 | 164300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 112 | 20240627 | 164200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 113 | 20240627 | 164100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 114 | 20240627 | 164000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 115 | 20240627 | 163900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 116 | 20240627 | 163800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 117 | 20240627 | 163700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 118 | 20240627 | 163600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 119 | 20240627 | 163500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 120 | 20240627 | 163400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 121 | 20240627 | 163300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 122 | 20240627 | 163200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 249423 |
| 123 | 20240627 | 163100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 124 | 20240627 | 163000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 125 | 20240627 | 162900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 126 | 20240627 | 162800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 127 | 20240627 | 162700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 128 | 20240627 | 162600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 129 | 20240627 | 162500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 130 | 20240627 | 162400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 131 | 20240627 | 162300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 132 | 20240627 | 162200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 133 | 20240627 | 162100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 134 | 20240627 | 162000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 135 | 20240627 | 161900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 136 | 20240627 | 161800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 137 | 20240627 | 161700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 138 | 20240627 | 161600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 139 | 20240627 | 161500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 140 | 20240627 | 161400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 141 | 20240627 | 161300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 142 | 20240627 | 161200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 143 | 20240627 | 161100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 144 | 20240627 | 161000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 145 | 20240627 | 160900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 146 | 20240627 | 160800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 147 | 20240627 | 160700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 148 | 20240627 | 160600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 149 | 20240627 | 160500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 150 | 20240627 | 160400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 151 | 20240627 | 160300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 152 | 20240627 | 160200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 249423 |
| 153 | 20240627 | 160100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 154 | 20240627 | 160000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 155 | 20240627 | 155900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 156 | 20240627 | 155800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 157 | 20240627 | 155700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 158 | 20240627 | 155600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 159 | 20240627 | 155500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 160 | 20240627 | 155400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 161 | 20240627 | 155300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 162 | 20240627 | 155200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 163 | 20240627 | 155100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 164 | 20240627 | 155000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 165 | 20240627 | 154900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 166 | 20240627 | 154800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 167 | 20240627 | 154700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 168 | 20240627 | 154600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 169 | 20240627 | 154500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 170 | 20240627 | 154400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 171 | 20240627 | 154300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 172 | 20240627 | 154200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 173 | 20240627 | 154100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 174 | 20240627 | 154000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 175 | 20240627 | 153900 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 176 | 20240627 | 153800 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 177 | 20240627 | 153700 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 178 | 20240627 | 153600 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 179 | 20240627 | 153500 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 180 | 20240627 | 153400 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 181 | 20240627 | 153300 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 182 | 20240627 | 153200 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 249423 |
| 183 | 20240627 | 153100 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 184 | 20240627 | 153000 | 859180490500 | 236500 | 236500 | 236500 | 236500 | 249423 |
| 185 | 20240627 | 152900 | 800191951000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 186 | 20240627 | 152800 | 800191951000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 187 | 20240627 | 152700 | 800191951000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 188 | 20240627 | 152600 | 800191951000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 189 | 20240627 | 152500 | 800191951000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 190 | 20240627 | 152400 | 800191951000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 191 | 20240627 | 152300 | 800191951000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 192 | 20240627 | 152200 | 800191951000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 193 | 20240627 | 152100 | 800191951000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 194 | 20240627 | 152000 | 800191951000 | 236000 | 236000 | 236000 | 236000 | 0 |
| 195 | 20240627 | 151900 | 800191951000 | 236000 | 235500 | 236000 | 235500 | 12008 |
| 196 | 20240627 | 151800 | 797361014000 | 235500 | 235500 | 236000 | 235500 | 7741 |
| 197 | 20240627 | 151700 | 795536939000 | 236000 | 236000 | 236000 | 235500 | 8442 |
| 198 | 20240627 | 151600 | 793546417000 | 235500 | 236000 | 236000 | 235500 | 5434 |
| 199 | 20240627 | 151500 | 792265449000 | 235500 | 236000 | 236000 | 235500 | 6693 |
| 200 | 20240627 | 151400 | 790687354000 | 236000 | 236500 | 236500 | 235500 | 21795 |
| 201 | 20240627 | 151300 | 785542219500 | 236000 | 236500 | 236500 | 236000 | 8113 |
| 202 | 20240627 | 151200 | 783625507500 | 236000 | 236500 | 236500 | 236000 | 6699 |
| 203 | 20240627 | 151100 | 782042462000 | 236000 | 236000 | 236500 | 236000 | 8406 |
| 204 | 20240627 | 151000 | 780054854000 | 236500 | 236000 | 236500 | 236000 | 3931 |
| 205 | 20240627 | 150900 | 779125657500 | 236500 | 236000 | 236500 | 236000 | 4929 |
| 206 | 20240627 | 150800 | 777960467000 | 236500 | 236500 | 236500 | 236000 | 5003 |
| 207 | 20240627 | 150700 | 776777845000 | 236500 | 236000 | 236500 | 236000 | 4424 |
| 208 | 20240627 | 150600 | 775732019000 | 236500 | 236000 | 236500 | 236000 | 4732 |
| 209 | 20240627 | 150500 | 774613239500 | 236000 | 236000 | 236500 | 236000 | 4300 |
| 210 | 20240627 | 150400 | 773596627000 | 236500 | 236500 | 236500 | 236000 | 4656 |
| 211 | 20240627 | 150300 | 772496026500 | 236000 | 235500 | 236500 | 235500 | 24866 |
| 212 | 20240627 | 150200 | 766625302000 | 235500 | 236000 | 236000 | 235500 | 7271 |
| 213 | 20240627 | 150100 | 764910150000 | 235500 | 235500 | 236000 | 235500 | 3391 |
| 214 | 20240627 | 150000 | 764110413500 | 235500 | 236000 | 236000 | 235500 | 3462 |
| 215 | 20240627 | 145900 | 763294426500 | 235500 | 236000 | 236000 | 235500 | 2352 |
| 216 | 20240627 | 145800 | 762739968000 | 236000 | 236000 | 236000 | 235500 | 1927 |
| 217 | 20240627 | 145700 | 762285608500 | 236000 | 236000 | 236500 | 236000 | 8052 |
| 218 | 20240627 | 145600 | 760385188000 | 236000 | 236000 | 236500 | 236000 | 3759 |
| 219 | 20240627 | 145500 | 759497652000 | 236000 | 236000 | 236500 | 236000 | 8398 |
| 220 | 20240627 | 145400 | 757514991500 | 236000 | 236000 | 236500 | 236000 | 989 |
| 221 | 20240627 | 145300 | 757281367500 | 236000 | 235500 | 236500 | 235500 | 6673 |
| 222 | 20240627 | 145200 | 755706273000 | 236000 | 236000 | 236500 | 235500 | 12338 |
| 223 | 20240627 | 145100 | 752793968500 | 236500 | 235500 | 236500 | 235500 | 27897 |
| 224 | 20240627 | 145000 | 746208839000 | 236000 | 236000 | 236000 | 235500 | 14636 |
| 225 | 20240627 | 144900 | 742760739000 | 236000 | 236000 | 236000 | 235500 | 5997 |
| 226 | 20240627 | 144800 | 741346218500 | 236000 | 235500 | 236000 | 235500 | 2515 |
| 227 | 20240627 | 144700 | 740753054500 | 235500 | 236000 | 236000 | 235500 | 3927 |
| 228 | 20240627 | 144600 | 739826552000 | 235500 | 235500 | 236000 | 235500 | 1044 |
| 229 | 20240627 | 144500 | 739580541500 | 235500 | 235500 | 236000 | 235000 | 7705 |
| 230 | 20240627 | 144400 | 737765628000 | 235500 | 235500 | 235500 | 235000 | 2292 |
| 231 | 20240627 | 144300 | 737226185000 | 235500 | 235500 | 236000 | 235000 | 29857 |
| 232 | 20240627 | 144200 | 730195289500 | 236000 | 235500 | 236000 | 235500 | 3223 |
| 233 | 20240627 | 144100 | 729435042500 | 235500 | 236000 | 236000 | 235500 | 5088 |
| 234 | 20240627 | 144000 | 728234555000 | 236000 | 235500 | 236000 | 235500 | 4600 |
| 235 | 20240627 | 143900 | 727149296000 | 236000 | 235500 | 236000 | 235500 | 2345 |
| 236 | 20240627 | 143800 | 726596233000 | 235500 | 236000 | 236000 | 235500 | 2802 |
| 237 | 20240627 | 143700 | 725935128000 | 236000 | 236000 | 236000 | 235500 | 2369 |
| 238 | 20240627 | 143600 | 725376285000 | 235500 | 236000 | 236000 | 235500 | 2964 |
| 239 | 20240627 | 143500 | 724677183500 | 235500 | 236000 | 236000 | 235500 | 1481 |
| 240 | 20240627 | 143400 | 724327910500 | 235500 | 235500 | 236000 | 235500 | 8854 |
| 241 | 20240627 | 143300 | 722239079500 | 235500 | 235000 | 236000 | 235000 | 22285 |
| 242 | 20240627 | 143200 | 716991441000 | 235500 | 235500 | 235500 | 235000 | 1743 |
| 243 | 20240627 | 143100 | 716581679000 | 235500 | 235500 | 235500 | 235000 | 1696 |
| 244 | 20240627 | 143000 | 716182736000 | 235500 | 235000 | 235500 | 235000 | 1801 |
| 245 | 20240627 | 142900 | 715758815500 | 235500 | 235000 | 235500 | 235000 | 2972 |
| 246 | 20240627 | 142800 | 715059137000 | 235500 | 235000 | 235500 | 235000 | 1982 |
| 247 | 20240627 | 142700 | 714592766500 | 235000 | 235500 | 235500 | 235000 | 4202 |
| 248 | 20240627 | 142600 | 713604830000 | 235000 | 235500 | 236000 | 235000 | 5173 |
| 249 | 20240627 | 142500 | 712386496500 | 236000 | 235500 | 236000 | 235500 | 8184 |
| 250 | 20240627 | 142400 | 710458766500 | 235500 | 235500 | 236000 | 235000 | 11516 |
| 251 | 20240627 | 142300 | 707746744000 | 235500 | 234000 | 235500 | 234000 | 26535 |
| 252 | 20240627 | 142200 | 701513789500 | 234500 | 234000 | 234500 | 234000 | 4358 |
| 253 | 20240627 | 142100 | 700492338500 | 234000 | 234500 | 234500 | 234000 | 4459 |
| 254 | 20240627 | 142000 | 699447333500 | 234000 | 234000 | 234500 | 234000 | 1818 |
| 255 | 20240627 | 141900 | 699021237500 | 234500 | 234500 | 234500 | 234000 | 2817 |
| 256 | 20240627 | 141800 | 698360802000 | 234000 | 234500 | 234500 | 234000 | 1298 |
| 257 | 20240627 | 141700 | 698056792000 | 234000 | 234000 | 234500 | 234000 | 1403 |
| 258 | 20240627 | 141600 | 697728200000 | 234000 | 234500 | 234500 | 234000 | 1909 |
| 259 | 20240627 | 141500 | 697280928500 | 234000 | 234500 | 234500 | 234000 | 3254 |
| 260 | 20240627 | 141400 | 696518811000 | 234000 | 234000 | 234500 | 233500 | 23741 |
| 261 | 20240627 | 141300 | 690961389000 | 234000 | 233500 | 234000 | 233500 | 3614 |
| 262 | 20240627 | 141200 | 690116172000 | 233500 | 234000 | 234000 | 233500 | 4502 |
| 263 | 20240627 | 141100 | 689064176500 | 234000 | 233500 | 234000 | 233500 | 2453 |
| 264 | 20240627 | 141000 | 688490573000 | 234000 | 233500 | 234000 | 233500 | 1377 |
| 265 | 20240627 | 140900 | 688168707500 | 233500 | 233500 | 234000 | 233500 | 840 |
| 266 | 20240627 | 140800 | 687972433500 | 233500 | 234000 | 234500 | 233500 | 13422 |
| 267 | 20240627 | 140700 | 684831615500 | 234500 | 234000 | 234500 | 234000 | 2051 |
| 268 | 20240627 | 140600 | 684351286500 | 234000 | 234500 | 235000 | 234000 | 27478 |
| 269 | 20240627 | 140500 | 677908978500 | 234500 | 235000 | 235000 | 234500 | 2621 |
| 270 | 20240627 | 140400 | 677293959500 | 234500 | 234500 | 235000 | 234500 | 1220 |
| 271 | 20240627 | 140300 | 677007495500 | 234500 | 234500 | 235000 | 234500 | 4014 |
| 272 | 20240627 | 140200 | 676065566000 | 235000 | 235000 | 235000 | 234500 | 1221 |
| 273 | 20240627 | 140100 | 675779008000 | 234500 | 234500 | 235000 | 234500 | 1675 |
| 274 | 20240627 | 140000 | 675385673000 | 234500 | 234500 | 235500 | 234500 | 9539 |
| 275 | 20240627 | 135900 | 673143953500 | 234500 | 234500 | 235000 | 234500 | 5206 |
| 276 | 20240627 | 135800 | 671921007500 | 234500 | 234500 | 235000 | 234500 | 2366 |
| 277 | 20240627 | 135700 | 671365303500 | 235000 | 235000 | 235000 | 234500 | 4539 |
| 278 | 20240627 | 135600 | 670299061000 | 234500 | 234500 | 235000 | 234500 | 1520 |
| 279 | 20240627 | 135500 | 669942111000 | 235000 | 235000 | 235000 | 234500 | 2137 |
| 280 | 20240627 | 135400 | 669440355500 | 234500 | 234500 | 235500 | 234500 | 3450 |
| 281 | 20240627 | 135300 | 668629645000 | 234500 | 235000 | 235500 | 234500 | 2486 |
| 282 | 20240627 | 135200 | 668045616500 | 235000 | 234500 | 235000 | 234500 | 2987 |
| 283 | 20240627 | 135100 | 667343935500 | 234500 | 235000 | 235000 | 234500 | 3443 |
| 284 | 20240627 | 135000 | 666535127500 | 235000 | 234500 | 235000 | 234500 | 1456 |
| 285 | 20240627 | 134900 | 666193137500 | 235000 | 234500 | 235500 | 234500 | 8896 |
| 286 | 20240627 | 134800 | 664102518000 | 234500 | 234500 | 235000 | 234500 | 2532 |
| 287 | 20240627 | 134700 | 663507818000 | 235000 | 234500 | 235000 | 234500 | 2924 |
| 288 | 20240627 | 134600 | 662821088000 | 234500 | 235000 | 235500 | 234500 | 11389 |
| 289 | 20240627 | 134500 | 660145335000 | 235000 | 235500 | 235500 | 235000 | 2088 |
| 290 | 20240627 | 134400 | 659654034000 | 235000 | 234500 | 235500 | 234500 | 17248 |
| 291 | 20240627 | 134300 | 655600794500 | 234500 | 235000 | 235000 | 234500 | 1335 |
| 292 | 20240627 | 134200 | 655287245000 | 234500 | 234500 | 235000 | 234500 | 3610 |
| 293 | 20240627 | 134100 | 654439398500 | 235000 | 234500 | 235000 | 234500 | 3829 |
| 294 | 20240627 | 134000 | 653539713000 | 235000 | 234500 | 235000 | 234500 | 4815 |
| 295 | 20240627 | 133900 | 652408361000 | 234500 | 234500 | 235000 | 234500 | 4836 |
| 296 | 20240627 | 133800 | 651272141500 | 235000 | 234000 | 235000 | 234000 | 12370 |
| 297 | 20240627 | 133700 | 648370867500 | 234000 | 234500 | 234500 | 234000 | 2571 |
| 298 | 20240627 | 133600 | 647768184000 | 234500 | 234000 | 234500 | 234000 | 8206 |
| 299 | 20240627 | 133500 | 645844139500 | 234000 | 234000 | 234500 | 234000 | 1656 |
| 300 | 20240627 | 133400 | 645456275000 | 234500 | 234000 | 234500 | 234000 | 3235 |
| 301 | 20240627 | 133300 | 644698431000 | 234000 | 234500 | 234500 | 234000 | 1825 |
| 302 | 20240627 | 133200 | 644270852000 | 234500 | 234000 | 234500 | 234000 | 1191 |
| 303 | 20240627 | 133100 | 643991922000 | 234500 | 234000 | 234500 | 234000 | 1602 |
| 304 | 20240627 | 133000 | 643616695500 | 234000 | 234000 | 234500 | 234000 | 1804 |
| 305 | 20240627 | 132900 | 643193988000 | 234000 | 234000 | 234500 | 234000 | 1977 |
| 306 | 20240627 | 132800 | 642730810000 | 234000 | 234000 | 234500 | 234000 | 1419 |
| 307 | 20240627 | 132700 | 642398459500 | 234000 | 233500 | 234500 | 233500 | 6369 |
| 308 | 20240627 | 132600 | 640907960500 | 233500 | 233500 | 234000 | 233500 | 2837 |
| 309 | 20240627 | 132500 | 640245039500 | 233500 | 234000 | 234500 | 233500 | 10272 |
| 310 | 20240627 | 132400 | 637841506500 | 234500 | 234500 | 235000 | 234000 | 18768 |
| 311 | 20240627 | 132300 | 633441035500 | 234500 | 234500 | 235000 | 234500 | 2548 |
| 312 | 20240627 | 132200 | 632843091500 | 234500 | 234500 | 235000 | 234500 | 2445 |
| 313 | 20240627 | 132100 | 632268866000 | 234500 | 235000 | 235000 | 234500 | 2670 |
| 314 | 20240627 | 132000 | 631642064500 | 235000 | 235000 | 235000 | 234500 | 2932 |
| 315 | 20240627 | 131900 | 630953298000 | 235000 | 234500 | 235000 | 234500 | 7477 |
| 316 | 20240627 | 131800 | 629196536000 | 234500 | 234500 | 235000 | 234500 | 2820 |
| 317 | 20240627 | 131700 | 628534108000 | 235000 | 234500 | 235000 | 234500 | 2016 |
| 318 | 20240627 | 131600 | 628060696500 | 234500 | 234500 | 235000 | 234500 | 4190 |
| 319 | 20240627 | 131500 | 627076458500 | 235000 | 234500 | 235000 | 234500 | 3374 |
| 320 | 20240627 | 131400 | 626283788500 | 234500 | 234000 | 235000 | 234000 | 12536 |
| 321 | 20240627 | 131300 | 623341223500 | 234500 | 234500 | 234500 | 234000 | 5168 |
| 322 | 20240627 | 131200 | 622129744500 | 234500 | 234000 | 234500 | 234000 | 4240 |
| 323 | 20240627 | 131100 | 621136162500 | 234500 | 234000 | 234500 | 234000 | 4651 |
| 324 | 20240627 | 131000 | 620045701500 | 234000 | 234000 | 234500 | 233500 | 13156 |
| 325 | 20240627 | 130900 | 616965909000 | 233500 | 234000 | 234000 | 233500 | 2733 |
| 326 | 20240627 | 130800 | 616326553500 | 234000 | 234000 | 234000 | 233500 | 1650 |
| 327 | 20240627 | 130700 | 615940589000 | 234000 | 234000 | 234000 | 233500 | 1385 |
| 328 | 20240627 | 130600 | 615616635500 | 233500 | 233000 | 234000 | 233000 | 13626 |
| 329 | 20240627 | 130500 | 612434277000 | 233500 | 233500 | 233500 | 233000 | 1322 |
| 330 | 20240627 | 130400 | 612125828500 | 233000 | 233000 | 233500 | 233000 | 3185 |
| 331 | 20240627 | 130300 | 611382430500 | 233000 | 233000 | 233500 | 233000 | 1492 |
| 332 | 20240627 | 130200 | 611034123000 | 233500 | 233000 | 233500 | 232500 | 22083 |
| 333 | 20240627 | 130100 | 605889599000 | 233000 | 232500 | 233000 | 232500 | 2266 |
| 334 | 20240627 | 130000 | 605362367000 | 232500 | 233000 | 233000 | 232500 | 2542 |
| 335 | 20240627 | 125900 | 604770845000 | 232500 | 233000 | 233000 | 232500 | 1327 |
| 336 | 20240627 | 125800 | 604462012000 | 233000 | 232500 | 233000 | 232500 | 4449 |
| 337 | 20240627 | 125700 | 603427073500 | 233000 | 233000 | 233000 | 232500 | 2820 |
| 338 | 20240627 | 125600 | 602770882500 | 232500 | 232500 | 233000 | 232500 | 2340 |
| 339 | 20240627 | 125500 | 602226634000 | 233000 | 232500 | 233000 | 232500 | 1332 |
| 340 | 20240627 | 125400 | 601916456000 | 232500 | 233000 | 233000 | 232500 | 2877 |
| 341 | 20240627 | 125300 | 601247093500 | 233000 | 232500 | 233000 | 232500 | 1273 |
| 342 | 20240627 | 125200 | 600950761500 | 233000 | 232500 | 233000 | 232500 | 1671 |
| 343 | 20240627 | 125100 | 600561768000 | 232500 | 233000 | 233000 | 232500 | 1836 |
| 344 | 20240627 | 125000 | 600134486000 | 233000 | 233000 | 233500 | 232500 | 6505 |
| 345 | 20240627 | 124900 | 598618791500 | 233000 | 233000 | 233500 | 233000 | 2121 |
| 346 | 20240627 | 124800 | 598123935500 | 233500 | 233500 | 233500 | 233000 | 2130 |
| 347 | 20240627 | 124700 | 597627181500 | 233000 | 233500 | 233500 | 233000 | 776 |
| 348 | 20240627 | 124600 | 597446148500 | 233500 | 232500 | 233500 | 232500 | 6572 |
| 349 | 20240627 | 124500 | 595914937500 | 232500 | 232500 | 233000 | 232500 | 1794 |
| 350 | 20240627 | 124400 | 595497361500 | 233000 | 232500 | 233000 | 232500 | 1765 |
| 351 | 20240627 | 124300 | 595086307000 | 233000 | 232500 | 233000 | 232000 | 11887 |
| 352 | 20240627 | 124200 | 592324846000 | 232500 | 233000 | 233500 | 232500 | 35676 |
| 353 | 20240627 | 124100 | 584024165000 | 233000 | 233500 | 233500 | 233000 | 6195 |
| 354 | 20240627 | 124000 | 582580383000 | 233000 | 233500 | 233500 | 233000 | 1972 |
| 355 | 20240627 | 123900 | 582120522000 | 233500 | 233500 | 233500 | 233000 | 2837 |
| 356 | 20240627 | 123800 | 581458914500 | 233500 | 233000 | 233500 | 233000 | 2469 |
| 357 | 20240627 | 123700 | 580882688000 | 233500 | 233500 | 233500 | 233000 | 1978 |
| 358 | 20240627 | 123600 | 580421287000 | 233500 | 233000 | 233500 | 233000 | 1239 |
| 359 | 20240627 | 123500 | 580132324000 | 233000 | 233500 | 233500 | 233000 | 1641 |
| 360 | 20240627 | 123400 | 579749351000 | 233500 | 233000 | 233500 | 233000 | 2449 |
| 361 | 20240627 | 123300 | 579177902500 | 233000 | 233500 | 233500 | 233000 | 2865 |
| 362 | 20240627 | 123200 | 578509825000 | 233000 | 233000 | 233500 | 233000 | 1582 |
| 363 | 20240627 | 123100 | 578141054000 | 233500 | 233000 | 233500 | 233000 | 2301 |
| 364 | 20240627 | 123000 | 577604211500 | 233000 | 233500 | 233500 | 233000 | 2578 |
| 365 | 20240627 | 122900 | 577002936000 | 233000 | 233500 | 233500 | 233000 | 847 |
| 366 | 20240627 | 122800 | 576805353500 | 233500 | 233000 | 233500 | 233000 | 2835 |
| 367 | 20240627 | 122700 | 576143681500 | 233000 | 233000 | 233500 | 233000 | 2591 |
| 368 | 20240627 | 122600 | 575539004000 | 233000 | 233500 | 233500 | 233000 | 1360 |
| 369 | 20240627 | 122500 | 575221899500 | 233000 | 233000 | 234000 | 233000 | 21594 |
| 370 | 20240627 | 122400 | 570180709000 | 233000 | 233000 | 233500 | 233000 | 3029 |
| 371 | 20240627 | 122300 | 569474824500 | 233000 | 233500 | 233500 | 233000 | 2817 |
| 372 | 20240627 | 122200 | 568817995000 | 233500 | 233500 | 233500 | 233000 | 2633 |
| 373 | 20240627 | 122100 | 568203504500 | 233000 | 233000 | 233500 | 233000 | 2075 |
| 374 | 20240627 | 122000 | 567719302500 | 233000 | 233000 | 233500 | 233000 | 1589 |
| 375 | 20240627 | 121900 | 567348584500 | 233000 | 233500 | 233500 | 233000 | 1340 |
| 376 | 20240627 | 121800 | 567036147500 | 233500 | 233000 | 234000 | 233000 | 10994 |
| 377 | 20240627 | 121700 | 564470977000 | 233500 | 233000 | 233500 | 233000 | 1634 |
| 378 | 20240627 | 121600 | 564089898000 | 233000 | 233500 | 233500 | 233000 | 2568 |
| 379 | 20240627 | 121500 | 563490891500 | 233000 | 234000 | 234000 | 233000 | 7354 |
| 380 | 20240627 | 121400 | 561773591500 | 233500 | 233500 | 234000 | 233500 | 1295 |
| 381 | 20240627 | 121300 | 561471166500 | 233500 | 233500 | 234000 | 233500 | 1409 |
| 382 | 20240627 | 121200 | 561141726000 | 233500 | 233500 | 234000 | 233500 | 2316 |
| 383 | 20240627 | 121100 | 560600802500 | 233500 | 233500 | 234000 | 233500 | 920 |
| 384 | 20240627 | 121000 | 560385805000 | 234000 | 233500 | 234000 | 233000 | 4445 |
| 385 | 20240627 | 120900 | 559348089500 | 233000 | 233000 | 234000 | 233000 | 6377 |
| 386 | 20240627 | 120800 | 557858807000 | 233000 | 234000 | 234000 | 233000 | 14306 |
| 387 | 20240627 | 120700 | 554518866500 | 233500 | 234000 | 234000 | 233500 | 1691 |
| 388 | 20240627 | 120600 | 554123865500 | 234000 | 234500 | 234500 | 233500 | 11313 |
| 389 | 20240627 | 120500 | 551477864500 | 234500 | 234500 | 234500 | 234000 | 994 |
| 390 | 20240627 | 120400 | 551245117000 | 234000 | 234500 | 234500 | 234000 | 1804 |
| 391 | 20240627 | 120300 | 550822382500 | 234000 | 234000 | 234500 | 234000 | 701 |
| 392 | 20240627 | 120200 | 550658196000 | 234000 | 234500 | 235000 | 234000 | 2970 |
| 393 | 20240627 | 120100 | 549961867000 | 234500 | 235000 | 235000 | 234500 | 1326 |
| 394 | 20240627 | 120000 | 549650672000 | 234500 | 234000 | 235000 | 234000 | 10052 |
| 395 | 20240627 | 115900 | 547293810500 | 234000 | 234000 | 234500 | 234000 | 1267 |
| 396 | 20240627 | 115800 | 546997142500 | 234000 | 234000 | 234500 | 234000 | 999 |
| 397 | 20240627 | 115700 | 546763165500 | 234000 | 234500 | 234500 | 234000 | 2203 |
| 398 | 20240627 | 115600 | 546246855500 | 234000 | 234000 | 234500 | 234000 | 3541 |
| 399 | 20240627 | 115500 | 545416776500 | 234500 | 234000 | 234500 | 234000 | 2215 |
| 400 | 20240627 | 115400 | 544897765000 | 234500 | 234000 | 234500 | 234000 | 1422 |
| 401 | 20240627 | 115300 | 544564661500 | 234500 | 234000 | 234500 | 234000 | 2075 |
| 402 | 20240627 | 115200 | 544078468000 | 234000 | 234500 | 234500 | 234000 | 1730 |
| 403 | 20240627 | 115100 | 543673293500 | 234000 | 234500 | 234500 | 234000 | 1223 |
| 404 | 20240627 | 115000 | 543386747000 | 234500 | 234000 | 234500 | 234000 | 1144 |
| 405 | 20240627 | 114900 | 543118786000 | 234000 | 234000 | 234500 | 234000 | 3401 |
| 406 | 20240627 | 114800 | 542321577500 | 234500 | 234500 | 235000 | 234000 | 4031 |
| 407 | 20240627 | 114700 | 541376246000 | 235000 | 234500 | 235000 | 234000 | 21501 |
| 408 | 20240627 | 114600 | 536332671500 | 235000 | 234500 | 235000 | 234500 | 3173 |
| 409 | 20240627 | 114500 | 535588339500 | 234500 | 234500 | 235000 | 234500 | 3907 |
| 410 | 20240627 | 114400 | 534671873500 | 235000 | 234500 | 235000 | 234500 | 1224 |
| 411 | 20240627 | 114300 | 534384681500 | 234500 | 235000 | 235000 | 234500 | 1978 |
| 412 | 20240627 | 114200 | 533920630500 | 235000 | 235000 | 235000 | 234500 | 2164 |
| 413 | 20240627 | 114100 | 533413007500 | 235000 | 235000 | 235000 | 234500 | 1495 |
| 414 | 20240627 | 114000 | 533062244500 | 235000 | 235000 | 235000 | 234500 | 1725 |
| 415 | 20240627 | 113900 | 532657474000 | 235000 | 235000 | 235000 | 234500 | 1545 |
| 416 | 20240627 | 113800 | 532294644000 | 234500 | 235000 | 235000 | 234500 | 1408 |
| 417 | 20240627 | 113700 | 531964214000 | 234500 | 234500 | 235000 | 234500 | 1119 |
| 418 | 20240627 | 113600 | 531701549500 | 235000 | 235000 | 235000 | 234500 | 1594 |
| 419 | 20240627 | 113500 | 531327250500 | 234500 | 234500 | 235000 | 234500 | 1357 |
| 420 | 20240627 | 113400 | 531008837000 | 234500 | 234500 | 235000 | 234500 | 1399 |
| 421 | 20240627 | 113300 | 530680617500 | 235000 | 234500 | 235000 | 234500 | 1011 |
| 422 | 20240627 | 113200 | 530443375000 | 235000 | 234500 | 235000 | 234500 | 1442 |
| 423 | 20240627 | 113100 | 530104870500 | 235000 | 235000 | 235000 | 234500 | 1452 |
| 424 | 20240627 | 113000 | 529764178000 | 234500 | 234500 | 235000 | 234500 | 1432 |
| 425 | 20240627 | 112900 | 529428166500 | 235000 | 235000 | 235000 | 234500 | 1569 |
| 426 | 20240627 | 112800 | 529059987500 | 234500 | 235000 | 235000 | 234500 | 1445 |
| 427 | 20240627 | 112700 | 528720881500 | 234500 | 234500 | 235000 | 234500 | 1451 |
| 428 | 20240627 | 112600 | 528380332500 | 234500 | 234500 | 235000 | 234500 | 1525 |
| 429 | 20240627 | 112500 | 528022200000 | 235000 | 235000 | 235000 | 234500 | 987 |
| 430 | 20240627 | 112400 | 527790512500 | 234500 | 235000 | 235000 | 234500 | 922 |
| 431 | 20240627 | 112300 | 527574158500 | 234500 | 234500 | 235000 | 234000 | 10466 |
| 432 | 20240627 | 112200 | 525119266500 | 234500 | 235500 | 235500 | 234500 | 12349 |
| 433 | 20240627 | 112100 | 522217660500 | 235000 | 235500 | 235500 | 235000 | 1226 |
| 434 | 20240627 | 112000 | 521929411000 | 235000 | 235000 | 235500 | 235000 | 854 |
| 435 | 20240627 | 111900 | 521728598500 | 235500 | 235500 | 235500 | 235000 | 2918 |
| 436 | 20240627 | 111800 | 521042369500 | 235500 | 235500 | 235500 | 235000 | 1039 |
| 437 | 20240627 | 111700 | 520797910500 | 235000 | 235000 | 235500 | 235000 | 3203 |
| 438 | 20240627 | 111600 | 520044239500 | 235000 | 235500 | 235500 | 235000 | 1863 |
| 439 | 20240627 | 111500 | 519606049500 | 235000 | 235000 | 235500 | 235000 | 1089 |
| 440 | 20240627 | 111400 | 519349929000 | 235500 | 235000 | 235500 | 235000 | 758 |
| 441 | 20240627 | 111300 | 519171619000 | 235000 | 235500 | 235500 | 235000 | 1155 |
| 442 | 20240627 | 111200 | 518899918500 | 235000 | 235500 | 235500 | 235000 | 1365 |
| 443 | 20240627 | 111100 | 518578769000 | 235500 | 235500 | 235500 | 235000 | 756 |
| 444 | 20240627 | 111000 | 518400872500 | 235000 | 235000 | 235500 | 235000 | 973 |
| 445 | 20240627 | 110900 | 518171934500 | 235000 | 235000 | 235500 | 234500 | 4923 |
| 446 | 20240627 | 110800 | 517015115000 | 235000 | 234500 | 235000 | 234000 | 13156 |
| 447 | 20240627 | 110700 | 513927097000 | 235000 | 234500 | 235000 | 234500 | 10749 |
| 448 | 20240627 | 110600 | 511405939500 | 235000 | 234500 | 235000 | 234500 | 1780 |
| 449 | 20240627 | 110500 | 510988351000 | 235000 | 235000 | 235000 | 234500 | 1732 |
| 450 | 20240627 | 110400 | 510581893500 | 234500 | 234500 | 235000 | 234500 | 1514 |
| 451 | 20240627 | 110300 | 510226475500 | 234500 | 235000 | 235000 | 234500 | 2091 |
| 452 | 20240627 | 110200 | 509735926500 | 234500 | 234500 | 235000 | 234500 | 6245 |
| 453 | 20240627 | 110100 | 508268737000 | 234500 | 235000 | 235000 | 234500 | 1555 |
| 454 | 20240627 | 110000 | 507903679500 | 234500 | 235000 | 235000 | 234000 | 4474 |
| 455 | 20240627 | 105900 | 506854063500 | 234500 | 234000 | 235000 | 234000 | 14774 |
| 456 | 20240627 | 105800 | 503389739000 | 234000 | 234000 | 234500 | 234000 | 1720 |
| 457 | 20240627 | 105700 | 502986988000 | 234500 | 234500 | 234500 | 234000 | 1496 |
| 458 | 20240627 | 105600 | 502636648500 | 234500 | 234000 | 234500 | 233500 | 7932 |
| 459 | 20240627 | 105500 | 500781776000 | 234000 | 234000 | 234500 | 233500 | 25715 |
| 460 | 20240627 | 105400 | 494764416500 | 234500 | 234500 | 234500 | 234000 | 2903 |
| 461 | 20240627 | 105300 | 494084806500 | 234000 | 235000 | 235000 | 234000 | 13116 |
| 462 | 20240627 | 105200 | 491009569000 | 235000 | 235000 | 235000 | 234500 | 4247 |
| 463 | 20240627 | 105100 | 490013429000 | 234500 | 235000 | 235000 | 234500 | 2087 |
| 464 | 20240627 | 105000 | 489523636000 | 235000 | 235000 | 235000 | 234500 | 971 |
| 465 | 20240627 | 104900 | 489295744500 | 234500 | 235000 | 235500 | 234500 | 14529 |
| 466 | 20240627 | 104800 | 485881393500 | 235500 | 235500 | 235500 | 235000 | 1268 |
| 467 | 20240627 | 104700 | 485583081000 | 235500 | 235000 | 235500 | 235000 | 2830 |
| 468 | 20240627 | 104600 | 484916876500 | 235000 | 235500 | 235500 | 235000 | 3180 |
| 469 | 20240627 | 104500 | 484168375500 | 235500 | 235000 | 235500 | 235000 | 3394 |
| 470 | 20240627 | 104400 | 483369477500 | 235500 | 234500 | 235500 | 234500 | 10312 |
| 471 | 20240627 | 104300 | 480945792000 | 234500 | 234500 | 235000 | 234500 | 3482 |
| 472 | 20240627 | 104200 | 480128198500 | 235000 | 234500 | 235000 | 234500 | 14616 |
| 473 | 20240627 | 104100 | 476694249000 | 234500 | 235000 | 235000 | 234500 | 3899 |
| 474 | 20240627 | 104000 | 475779528500 | 234500 | 235000 | 235000 | 234500 | 2259 |
| 475 | 20240627 | 103900 | 475249294000 | 234500 | 235000 | 235000 | 234500 | 9404 |
| 476 | 20240627 | 103800 | 473042071000 | 235000 | 235000 | 235500 | 234500 | 15009 |
| 477 | 20240627 | 103700 | 469515556500 | 235000 | 235000 | 235500 | 235000 | 1786 |
| 478 | 20240627 | 103600 | 469095397000 | 235500 | 235500 | 235500 | 235000 | 1634 |
| 479 | 20240627 | 103500 | 468711015000 | 235500 | 235000 | 235500 | 235000 | 1310 |
| 480 | 20240627 | 103400 | 468402800500 | 235500 | 235000 | 235500 | 235000 | 2093 |
| 481 | 20240627 | 103300 | 467910742500 | 235500 | 236000 | 236000 | 235000 | 4764 |
| 482 | 20240627 | 103200 | 466788703500 | 236000 | 236000 | 236500 | 235500 | 1411 |
| 483 | 20240627 | 103100 | 466455862500 | 236000 | 235500 | 236000 | 235000 | 7978 |
| 484 | 20240627 | 103000 | 464575050500 | 235500 | 235500 | 235500 | 235000 | 3244 |
| 485 | 20240627 | 102900 | 463811667500 | 235000 | 235000 | 235500 | 235000 | 16936 |
| 486 | 20240627 | 102800 | 459829612000 | 235000 | 236000 | 236000 | 235000 | 19416 |
| 487 | 20240627 | 102700 | 455259756000 | 236000 | 236000 | 236500 | 235500 | 7357 |
| 488 | 20240627 | 102600 | 453523375500 | 236500 | 236000 | 236500 | 236000 | 5589 |
| 489 | 20240627 | 102500 | 452203167500 | 236000 | 236000 | 236500 | 236000 | 3040 |
| 490 | 20240627 | 102400 | 451485008000 | 236500 | 236500 | 236500 | 236000 | 3935 |
| 491 | 20240627 | 102300 | 450554982000 | 236000 | 236000 | 236500 | 235500 | 11935 |
| 492 | 20240627 | 102200 | 447736987500 | 235500 | 236000 | 236500 | 235000 | 18059 |
| 493 | 20240627 | 102100 | 443479635000 | 236500 | 237000 | 237500 | 236000 | 26684 |
| 494 | 20240627 | 102000 | 437159861500 | 237500 | 237000 | 237500 | 237000 | 7845 |
| 495 | 20240627 | 101900 | 435298509500 | 237500 | 238500 | 238500 | 237000 | 14482 |
| 496 | 20240627 | 101800 | 431854880500 | 238000 | 238500 | 239000 | 237500 | 81929 |
| 497 | 20240627 | 101700 | 412335406000 | 238500 | 237000 | 238500 | 236500 | 81401 |
| 498 | 20240627 | 101600 | 392996532500 | 237000 | 237000 | 237000 | 236500 | 13060 |
| 499 | 20240627 | 101500 | 389901836500 | 236500 | 237000 | 237000 | 236500 | 9170 |
| 500 | 20240627 | 101400 | 387730537000 | 237000 | 236500 | 237000 | 236000 | 28949 |
| 501 | 20240627 | 101300 | 380882373500 | 236500 | 237000 | 237000 | 236000 | 31794 |
| 502 | 20240627 | 101200 | 373362516500 | 237000 | 235500 | 237000 | 235000 | 61141 |
| 503 | 20240627 | 101100 | 358932096500 | 235500 | 235500 | 235500 | 235000 | 8057 |
| 504 | 20240627 | 101000 | 357035932000 | 235500 | 235500 | 235500 | 235000 | 13720 |
| 505 | 20240627 | 100900 | 353809173500 | 235500 | 235500 | 235500 | 235000 | 19845 |
| 506 | 20240627 | 100800 | 349142620500 | 235500 | 235500 | 236000 | 235000 | 16546 |
| 507 | 20240627 | 100700 | 345246367000 | 235500 | 235000 | 236000 | 234500 | 27310 |
| 508 | 20240627 | 100600 | 338818862000 | 235000 | 235000 | 235000 | 234500 | 12369 |
| 509 | 20240627 | 100500 | 335912352000 | 235000 | 235000 | 235000 | 234500 | 7664 |
| 510 | 20240627 | 100400 | 334111607500 | 235000 | 234500 | 235000 | 234000 | 7808 |
| 511 | 20240627 | 100300 | 332279677500 | 234500 | 234500 | 235000 | 234000 | 15539 |
| 512 | 20240627 | 100200 | 328635664000 | 234500 | 234500 | 235000 | 234000 | 17758 |
| 513 | 20240627 | 100100 | 324470930500 | 234500 | 234000 | 234500 | 234000 | 6435 |
| 514 | 20240627 | 100000 | 322962120500 | 234500 | 234500 | 234500 | 234000 | 6349 |
| 515 | 20240627 | 095900 | 321473708000 | 234500 | 234000 | 234500 | 234000 | 10438 |
| 516 | 20240627 | 095800 | 319029572000 | 234000 | 234000 | 234000 | 233500 | 8624 |
| 517 | 20240627 | 095700 | 317011923000 | 233500 | 234000 | 234000 | 233500 | 4038 |
| 518 | 20240627 | 095600 | 316067568000 | 233500 | 234500 | 234500 | 233500 | 16183 |
| 519 | 20240627 | 095500 | 312280731500 | 234500 | 234000 | 234500 | 233500 | 11612 |
| 520 | 20240627 | 095400 | 309562245000 | 234000 | 234000 | 234500 | 233500 | 10764 |
| 521 | 20240627 | 095300 | 307043606000 | 234000 | 233500 | 234000 | 233500 | 15036 |
| 522 | 20240627 | 095200 | 303530435000 | 233500 | 234000 | 234000 | 233000 | 8682 |
| 523 | 20240627 | 095100 | 301502976500 | 234000 | 233500 | 234000 | 233000 | 8132 |
| 524 | 20240627 | 095000 | 299602820000 | 233500 | 234000 | 234000 | 233000 | 21166 |
| 525 | 20240627 | 094900 | 294659420500 | 234000 | 233500 | 234000 | 233000 | 4876 |
| 526 | 20240627 | 094800 | 293520594500 | 233500 | 233500 | 234000 | 233000 | 19410 |
| 527 | 20240627 | 094700 | 288988423000 | 233500 | 232500 | 233500 | 232000 | 10326 |
| 528 | 20240627 | 094600 | 286582867500 | 232500 | 233500 | 233500 | 232000 | 63148 |
| 529 | 20240627 | 094500 | 271886484000 | 233500 | 232500 | 233500 | 232500 | 23876 |
| 530 | 20240627 | 094400 | 266316900500 | 232500 | 232500 | 233000 | 232000 | 17416 |
| 531 | 20240627 | 094300 | 262263055500 | 232500 | 232500 | 233000 | 232000 | 45977 |
| 532 | 20240627 | 094200 | 251576713500 | 232500 | 232000 | 232500 | 231500 | 10155 |
| 533 | 20240627 | 094100 | 249219392500 | 232000 | 232000 | 232000 | 231500 | 8421 |
| 534 | 20240627 | 094000 | 247266308000 | 232000 | 231500 | 232000 | 231000 | 24183 |
| 535 | 20240627 | 093900 | 241664734000 | 231500 | 231500 | 231500 | 231000 | 4055 |
| 536 | 20240627 | 093800 | 240726617000 | 231000 | 231500 | 231500 | 231000 | 3028 |
| 537 | 20240627 | 093700 | 240025915500 | 231500 | 231500 | 231500 | 231000 | 6545 |
| 538 | 20240627 | 093600 | 238511169500 | 231500 | 231000 | 231500 | 230500 | 9777 |
| 539 | 20240627 | 093500 | 236252123000 | 231000 | 230500 | 231000 | 230500 | 8530 |
| 540 | 20240627 | 093400 | 234282336500 | 230500 | 230500 | 231000 | 230500 | 10042 |
| 541 | 20240627 | 093300 | 231963793000 | 230500 | 231000 | 231000 | 230500 | 5188 |
| 542 | 20240627 | 093200 | 230767022500 | 231000 | 231000 | 231000 | 230500 | 2618 |
| 543 | 20240627 | 093100 | 230162705500 | 231000 | 231000 | 231000 | 230500 | 2977 |
| 544 | 20240627 | 093000 | 229475550500 | 231000 | 231000 | 231000 | 230500 | 3637 |
| 545 | 20240627 | 092900 | 228636175000 | 231000 | 231500 | 231500 | 230500 | 14218 |
| 546 | 20240627 | 092800 | 225350958500 | 231000 | 231500 | 231500 | 231000 | 5000 |
| 547 | 20240627 | 092700 | 224193868000 | 231500 | 230500 | 231500 | 230000 | 36532 |
| 548 | 20240627 | 092600 | 215767192000 | 230500 | 230500 | 230500 | 230000 | 3443 |
| 549 | 20240627 | 092500 | 214974413500 | 230000 | 230500 | 231000 | 230000 | 8257 |
| 550 | 20240627 | 092400 | 213070825000 | 231000 | 231000 | 231000 | 230500 | 5928 |
| 551 | 20240627 | 092300 | 211703300500 | 230500 | 231000 | 231000 | 230500 | 3545 |
| 552 | 20240627 | 092200 | 210885511000 | 231000 | 231000 | 231000 | 230000 | 27067 |
| 553 | 20240627 | 092100 | 204645287500 | 231000 | 231000 | 231500 | 230500 | 19080 |
| 554 | 20240627 | 092000 | 200244738500 | 231000 | 231500 | 231500 | 230500 | 52309 |
| 555 | 20240627 | 091900 | 188154619500 | 231000 | 231500 | 231500 | 231000 | 16297 |
| 556 | 20240627 | 091800 | 184383401500 | 231500 | 232000 | 232000 | 231000 | 24928 |
| 557 | 20240627 | 091700 | 178609505500 | 232000 | 232000 | 232000 | 231000 | 30495 |
| 558 | 20240627 | 091600 | 171540781500 | 232000 | 231500 | 232000 | 231000 | 21308 |
| 559 | 20240627 | 091500 | 166605127000 | 231500 | 231000 | 231500 | 230500 | 21398 |
| 560 | 20240627 | 091400 | 161662012000 | 231000 | 231000 | 231000 | 230000 | 15271 |
| 561 | 20240627 | 091300 | 158138316000 | 231000 | 229500 | 231000 | 229000 | 52868 |
| 562 | 20240627 | 091200 | 145967134000 | 229500 | 229000 | 230000 | 229000 | 15623 |
| 563 | 20240627 | 091100 | 142382113500 | 229500 | 228500 | 229500 | 228500 | 19460 |
| 564 | 20240627 | 091000 | 137926490500 | 229000 | 228500 | 229000 | 228500 | 10878 |
| 565 | 20240627 | 090900 | 135439428500 | 229000 | 229000 | 229500 | 228500 | 21097 |
| 566 | 20240627 | 090800 | 130609719000 | 229500 | 229500 | 229500 | 228500 | 16956 |
| 567 | 20240627 | 090700 | 126724398500 | 229500 | 228500 | 229500 | 228500 | 29650 |
| 568 | 20240627 | 090600 | 119935763000 | 229000 | 229500 | 229500 | 228500 | 31197 |
| 569 | 20240627 | 090500 | 112788005500 | 229000 | 231000 | 231000 | 229000 | 64210 |
| 570 | 20240627 | 090400 | 98015164000 | 230500 | 230000 | 231000 | 229500 | 45342 |
| 571 | 20240627 | 090300 | 87570826500 | 230000 | 229500 | 230000 | 229000 | 44184 |
| 572 | 20240627 | 090200 | 77429646500 | 229500 | 228500 | 229500 | 228000 | 39270 |
| 573 | 20240627 | 090100 | 68439338000 | 228500 | 229500 | 229500 | 227500 | 62690 |
| 574 | 20240627 | 090000 | 54125835000 | 229500 | 229500 | 230000 | 228500 | 233970 |