35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 184500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 79099 |
| 3 | 20240627 | 184400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 4 | 20240627 | 184300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 5 | 20240627 | 184200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 6 | 20240627 | 184100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 7 | 20240627 | 184000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 8 | 20240627 | 183900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 9 | 20240627 | 183800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 10 | 20240627 | 183700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 11 | 20240627 | 183600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 12 | 20240627 | 183500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 13 | 20240627 | 183400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 14 | 20240627 | 183300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 15 | 20240627 | 183200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 16 | 20240627 | 183100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 17 | 20240627 | 183000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 18 | 20240627 | 182900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 19 | 20240627 | 182800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 20 | 20240627 | 182700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 21 | 20240627 | 182600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 22 | 20240627 | 182500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 23 | 20240627 | 182400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 24 | 20240627 | 182300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 25 | 20240627 | 182200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 26 | 20240627 | 182100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 27 | 20240627 | 182000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 28 | 20240627 | 181900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 29 | 20240627 | 181800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 30 | 20240627 | 181700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 31 | 20240627 | 181600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 32 | 20240627 | 181500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 79099 |
| 33 | 20240627 | 181400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 34 | 20240627 | 181300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 35 | 20240627 | 181200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 36 | 20240627 | 181100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 37 | 20240627 | 181000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 38 | 20240627 | 180900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 39 | 20240627 | 180800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 40 | 20240627 | 180700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 41 | 20240627 | 180600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 42 | 20240627 | 180500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 43 | 20240627 | 180400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 44 | 20240627 | 180300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 45 | 20240627 | 180200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 46 | 20240627 | 180100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 47 | 20240627 | 180000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 48 | 20240627 | 175900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 49 | 20240627 | 175800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 50 | 20240627 | 175700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 51 | 20240627 | 175600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 52 | 20240627 | 175500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 53 | 20240627 | 175400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 54 | 20240627 | 175300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 55 | 20240627 | 175200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 56 | 20240627 | 175100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 57 | 20240627 | 175000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 58 | 20240627 | 174900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 59 | 20240627 | 174800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 60 | 20240627 | 174700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 61 | 20240627 | 174600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 62 | 20240627 | 174500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 79099 |
| 63 | 20240627 | 174400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 64 | 20240627 | 174300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 65 | 20240627 | 174200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 66 | 20240627 | 174100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 67 | 20240627 | 174000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 68 | 20240627 | 173900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 69 | 20240627 | 173800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 70 | 20240627 | 173700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 71 | 20240627 | 173600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 72 | 20240627 | 173500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 73 | 20240627 | 173400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 74 | 20240627 | 173300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 75 | 20240627 | 173200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 76 | 20240627 | 173100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 77 | 20240627 | 173000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 78 | 20240627 | 172900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 79 | 20240627 | 172800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 80 | 20240627 | 172700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 81 | 20240627 | 172600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 82 | 20240627 | 172500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 83 | 20240627 | 172400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 84 | 20240627 | 172300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 85 | 20240627 | 172200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 86 | 20240627 | 172100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 87 | 20240627 | 172000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 88 | 20240627 | 171900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 89 | 20240627 | 171800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 90 | 20240627 | 171700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 91 | 20240627 | 171600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 92 | 20240627 | 171500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 79099 |
| 93 | 20240627 | 171400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 94 | 20240627 | 171300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 95 | 20240627 | 171200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 96 | 20240627 | 171100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 97 | 20240627 | 171000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 98 | 20240627 | 170900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 99 | 20240627 | 170800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 100 | 20240627 | 170700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 101 | 20240627 | 170600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 102 | 20240627 | 170500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 103 | 20240627 | 170400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 104 | 20240627 | 170300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 105 | 20240627 | 170200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 106 | 20240627 | 170100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 107 | 20240627 | 170000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 108 | 20240627 | 165900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 109 | 20240627 | 165800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 110 | 20240627 | 165700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 111 | 20240627 | 165600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 112 | 20240627 | 165500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 113 | 20240627 | 165400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 114 | 20240627 | 165300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 115 | 20240627 | 165200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 116 | 20240627 | 165100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 117 | 20240627 | 165000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 118 | 20240627 | 164900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 119 | 20240627 | 164800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 120 | 20240627 | 164700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 121 | 20240627 | 164600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 122 | 20240627 | 164500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 79099 |
| 123 | 20240627 | 164400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 124 | 20240627 | 164300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 125 | 20240627 | 164200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 126 | 20240627 | 164100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 127 | 20240627 | 164000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 128 | 20240627 | 163900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 129 | 20240627 | 163800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 130 | 20240627 | 163700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 131 | 20240627 | 163600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 132 | 20240627 | 163500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 133 | 20240627 | 163400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 134 | 20240627 | 163300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 135 | 20240627 | 163200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 136 | 20240627 | 163100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 137 | 20240627 | 163000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 138 | 20240627 | 162900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 139 | 20240627 | 162800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 140 | 20240627 | 162700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 141 | 20240627 | 162600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 142 | 20240627 | 162500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 143 | 20240627 | 162400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 144 | 20240627 | 162300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 145 | 20240627 | 162200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 146 | 20240627 | 162100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 147 | 20240627 | 162000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 148 | 20240627 | 161900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 149 | 20240627 | 161800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 150 | 20240627 | 161700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 151 | 20240627 | 161600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 152 | 20240627 | 161500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 79099 |
| 153 | 20240627 | 161400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 154 | 20240627 | 161300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 155 | 20240627 | 161200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 156 | 20240627 | 161100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 157 | 20240627 | 161000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 158 | 20240627 | 160900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 159 | 20240627 | 160800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 160 | 20240627 | 160700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 161 | 20240627 | 160600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 162 | 20240627 | 160500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 163 | 20240627 | 160400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 164 | 20240627 | 160300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 165 | 20240627 | 160200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 166 | 20240627 | 160100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 167 | 20240627 | 160000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 168 | 20240627 | 155900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 169 | 20240627 | 155800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 170 | 20240627 | 155700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 171 | 20240627 | 155600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 172 | 20240627 | 155500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 173 | 20240627 | 155400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 174 | 20240627 | 155300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 175 | 20240627 | 155200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 176 | 20240627 | 155100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 177 | 20240627 | 155000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 178 | 20240627 | 154900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 179 | 20240627 | 154800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 180 | 20240627 | 154700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 181 | 20240627 | 154600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 182 | 20240627 | 154500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 79099 |
| 183 | 20240627 | 154400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 184 | 20240627 | 154300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 185 | 20240627 | 154200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 186 | 20240627 | 154100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 187 | 20240627 | 154000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 188 | 20240627 | 153900 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 189 | 20240627 | 153800 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 190 | 20240627 | 153700 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 191 | 20240627 | 153600 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 192 | 20240627 | 153500 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 193 | 20240627 | 153400 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 194 | 20240627 | 153300 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 195 | 20240627 | 153200 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 196 | 20240627 | 153100 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 0 |
| 197 | 20240627 | 153000 | 338412980500 | 298000 | 298000 | 298000 | 298000 | 79099 |
| 198 | 20240627 | 152900 | 314841478500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 199 | 20240627 | 152800 | 314841478500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 200 | 20240627 | 152700 | 314841478500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 201 | 20240627 | 152600 | 314841478500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 202 | 20240627 | 152500 | 314841478500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 203 | 20240627 | 152400 | 314841478500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 204 | 20240627 | 152300 | 314841478500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 205 | 20240627 | 152200 | 314841478500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 206 | 20240627 | 152100 | 314841478500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 207 | 20240627 | 152000 | 314841478500 | 296500 | 296500 | 296500 | 296500 | 0 |
| 208 | 20240627 | 151900 | 314841478500 | 296500 | 296500 | 296500 | 296000 | 3438 |
| 209 | 20240627 | 151800 | 313823168500 | 296000 | 296500 | 297000 | 296000 | 4546 |
| 210 | 20240627 | 151700 | 312474593000 | 296500 | 296500 | 297000 | 296500 | 2911 |
| 211 | 20240627 | 151600 | 311610891500 | 296500 | 297000 | 297000 | 296500 | 2135 |
| 212 | 20240627 | 151500 | 310977570000 | 297000 | 297000 | 297000 | 296500 | 1649 |
| 213 | 20240627 | 151400 | 310488068500 | 297000 | 297000 | 297000 | 296500 | 5005 |
| 214 | 20240627 | 151300 | 309003496000 | 297000 | 297000 | 297000 | 296500 | 2205 |
| 215 | 20240627 | 151200 | 308348779000 | 297000 | 296500 | 297500 | 296500 | 2369 |
| 216 | 20240627 | 151100 | 307645204000 | 296500 | 297000 | 297000 | 296500 | 2544 |
| 217 | 20240627 | 151000 | 306889749500 | 297000 | 296500 | 297000 | 296500 | 1451 |
| 218 | 20240627 | 150900 | 306458852500 | 297000 | 296500 | 297000 | 296500 | 1267 |
| 219 | 20240627 | 150800 | 306082649500 | 296500 | 297000 | 297000 | 296500 | 1075 |
| 220 | 20240627 | 150700 | 305763692000 | 297000 | 297000 | 297000 | 296500 | 620 |
| 221 | 20240627 | 150600 | 305579605500 | 297000 | 297500 | 297500 | 296500 | 5066 |
| 222 | 20240627 | 150500 | 304075152000 | 297500 | 296500 | 297500 | 296500 | 2412 |
| 223 | 20240627 | 150400 | 303358834000 | 297000 | 297000 | 297000 | 296500 | 3058 |
| 224 | 20240627 | 150300 | 302450707000 | 297000 | 296000 | 297000 | 296000 | 1921 |
| 225 | 20240627 | 150200 | 301880850500 | 296000 | 296500 | 296500 | 296000 | 1720 |
| 226 | 20240627 | 150100 | 301371056500 | 296500 | 296500 | 296500 | 296000 | 917 |
| 227 | 20240627 | 150000 | 301099266000 | 296000 | 296500 | 297000 | 296000 | 3197 |
| 228 | 20240627 | 145900 | 300151726000 | 296500 | 296000 | 296500 | 296000 | 895 |
| 229 | 20240627 | 145800 | 299886514000 | 296500 | 296500 | 296500 | 296000 | 609 |
| 230 | 20240627 | 145700 | 299706077500 | 296500 | 297500 | 297500 | 296000 | 13300 |
| 231 | 20240627 | 145600 | 295758373000 | 297500 | 297500 | 297500 | 297000 | 1537 |
| 232 | 20240627 | 145500 | 295301286000 | 297500 | 297000 | 297500 | 297000 | 1742 |
| 233 | 20240627 | 145400 | 294783136000 | 297000 | 297000 | 297500 | 297000 | 2058 |
| 234 | 20240627 | 145300 | 294171070500 | 297500 | 297000 | 297500 | 297000 | 2971 |
| 235 | 20240627 | 145200 | 293287799500 | 297500 | 297500 | 297500 | 297000 | 3173 |
| 236 | 20240627 | 145100 | 292343966500 | 297500 | 297500 | 297500 | 297000 | 1167 |
| 237 | 20240627 | 145000 | 291996977500 | 297500 | 297500 | 297500 | 297000 | 2787 |
| 238 | 20240627 | 144900 | 291168184000 | 297500 | 297500 | 297500 | 297000 | 2500 |
| 239 | 20240627 | 144800 | 290424554500 | 297500 | 297500 | 297500 | 297000 | 1763 |
| 240 | 20240627 | 144700 | 289900332500 | 297500 | 297500 | 297500 | 297000 | 2816 |
| 241 | 20240627 | 144600 | 289062698500 | 297500 | 297500 | 297500 | 297000 | 1258 |
| 242 | 20240627 | 144500 | 288688505000 | 297500 | 297000 | 297500 | 297000 | 1524 |
| 243 | 20240627 | 144400 | 288235321000 | 297500 | 297500 | 297500 | 297000 | 875 |
| 244 | 20240627 | 144300 | 287975065000 | 297500 | 297500 | 297500 | 297000 | 2343 |
| 245 | 20240627 | 144200 | 287278539500 | 297500 | 297500 | 297500 | 297000 | 1666 |
| 246 | 20240627 | 144100 | 286783049500 | 297000 | 297500 | 297500 | 297000 | 1047 |
| 247 | 20240627 | 144000 | 286471684000 | 297500 | 297500 | 297500 | 297000 | 1370 |
| 248 | 20240627 | 143900 | 286064520500 | 297500 | 297000 | 297500 | 296500 | 3890 |
| 249 | 20240627 | 143800 | 284909012000 | 297000 | 297000 | 297000 | 296500 | 1982 |
| 250 | 20240627 | 143700 | 284320377500 | 296500 | 297000 | 297000 | 296500 | 1297 |
| 251 | 20240627 | 143600 | 283935349000 | 297000 | 297000 | 297000 | 296500 | 1753 |
| 252 | 20240627 | 143500 | 283414806000 | 297000 | 296500 | 297000 | 296500 | 1032 |
| 253 | 20240627 | 143400 | 283108471000 | 296500 | 297000 | 297000 | 296500 | 847 |
| 254 | 20240627 | 143300 | 282857095000 | 297000 | 296500 | 297000 | 296500 | 1274 |
| 255 | 20240627 | 143200 | 282478802000 | 296500 | 297000 | 297000 | 296500 | 1513 |
| 256 | 20240627 | 143100 | 282029691000 | 296500 | 297000 | 297000 | 296500 | 1627 |
| 257 | 20240627 | 143000 | 281546622500 | 297000 | 297000 | 297000 | 296500 | 1803 |
| 258 | 20240627 | 142900 | 281011313000 | 297000 | 297000 | 297000 | 296500 | 1080 |
| 259 | 20240627 | 142800 | 280690583500 | 297000 | 297000 | 297000 | 296500 | 1193 |
| 260 | 20240627 | 142700 | 280336306500 | 297000 | 296500 | 297000 | 296000 | 986 |
| 261 | 20240627 | 142600 | 280043951000 | 296000 | 296500 | 296500 | 296000 | 1453 |
| 262 | 20240627 | 142500 | 279613319500 | 296500 | 296000 | 296500 | 296000 | 1508 |
| 263 | 20240627 | 142400 | 279166285000 | 296500 | 296500 | 296500 | 296000 | 1787 |
| 264 | 20240627 | 142300 | 278636486000 | 296500 | 296500 | 296500 | 296000 | 1547 |
| 265 | 20240627 | 142200 | 278177830000 | 296000 | 296500 | 296500 | 296000 | 811 |
| 266 | 20240627 | 142100 | 277937518000 | 296500 | 296500 | 296500 | 296000 | 1039 |
| 267 | 20240627 | 142000 | 277629589000 | 296000 | 296000 | 296500 | 296000 | 654 |
| 268 | 20240627 | 141900 | 277435807000 | 296000 | 296500 | 296500 | 296000 | 505 |
| 269 | 20240627 | 141800 | 277286149500 | 296500 | 296500 | 296500 | 296000 | 619 |
| 270 | 20240627 | 141700 | 277102769500 | 296500 | 296500 | 296500 | 296000 | 615 |
| 271 | 20240627 | 141600 | 276920544500 | 296500 | 296500 | 296500 | 296000 | 714 |
| 272 | 20240627 | 141500 | 276708893000 | 296500 | 296000 | 296500 | 296000 | 445 |
| 273 | 20240627 | 141400 | 276577062000 | 296000 | 296500 | 296500 | 296000 | 333 |
| 274 | 20240627 | 141300 | 276478361000 | 296500 | 296500 | 296500 | 296000 | 758 |
| 275 | 20240627 | 141200 | 276253755500 | 296000 | 295500 | 296500 | 295500 | 1806 |
| 276 | 20240627 | 141100 | 275719033000 | 296000 | 295500 | 296000 | 295500 | 633 |
| 277 | 20240627 | 141000 | 275531843000 | 295500 | 296500 | 296500 | 295500 | 1407 |
| 278 | 20240627 | 140900 | 275115413000 | 296500 | 297000 | 297000 | 296000 | 4393 |
| 279 | 20240627 | 140800 | 273813355500 | 296500 | 297000 | 297000 | 296500 | 366 |
| 280 | 20240627 | 140700 | 273704745000 | 297000 | 297000 | 297000 | 296500 | 454 |
| 281 | 20240627 | 140600 | 273570044500 | 296500 | 297500 | 297500 | 296500 | 11046 |
| 282 | 20240627 | 140500 | 270290825000 | 297000 | 297000 | 297500 | 297000 | 1193 |
| 283 | 20240627 | 140400 | 269936140500 | 297000 | 297000 | 297500 | 297000 | 1238 |
| 284 | 20240627 | 140300 | 269568068000 | 297000 | 297000 | 297500 | 297000 | 1667 |
| 285 | 20240627 | 140200 | 269072397000 | 297000 | 297000 | 297500 | 297000 | 1056 |
| 286 | 20240627 | 140100 | 268758362500 | 297500 | 297500 | 297500 | 297000 | 1243 |
| 287 | 20240627 | 140000 | 268388640500 | 297500 | 297000 | 297500 | 297000 | 748 |
| 288 | 20240627 | 135900 | 268166383000 | 297500 | 297500 | 297500 | 297000 | 836 |
| 289 | 20240627 | 135800 | 267917894500 | 297000 | 297000 | 297500 | 297000 | 736 |
| 290 | 20240627 | 135700 | 267699128000 | 297500 | 297000 | 297500 | 297000 | 1550 |
| 291 | 20240627 | 135600 | 267238571500 | 297500 | 297500 | 297500 | 297000 | 1363 |
| 292 | 20240627 | 135500 | 266833176000 | 297500 | 297000 | 297500 | 297000 | 1287 |
| 293 | 20240627 | 135400 | 266450347500 | 297500 | 297000 | 297500 | 297000 | 1619 |
| 294 | 20240627 | 135300 | 265968756000 | 297000 | 297500 | 297500 | 297000 | 1443 |
| 295 | 20240627 | 135200 | 265539507000 | 297500 | 297500 | 297500 | 297000 | 945 |
| 296 | 20240627 | 135100 | 265258408000 | 297500 | 297500 | 297500 | 297000 | 1651 |
| 297 | 20240627 | 135000 | 264767332000 | 297000 | 297000 | 297500 | 297000 | 1298 |
| 298 | 20240627 | 134900 | 264381226000 | 297500 | 297000 | 297500 | 297000 | 1693 |
| 299 | 20240627 | 134800 | 263878005500 | 297500 | 297000 | 297500 | 297000 | 981 |
| 300 | 20240627 | 134700 | 263586296000 | 297500 | 297500 | 297500 | 297000 | 1010 |
| 301 | 20240627 | 134600 | 263285890000 | 297500 | 297000 | 297500 | 297000 | 424 |
| 302 | 20240627 | 134500 | 263159786000 | 297500 | 297000 | 297500 | 297000 | 1230 |
| 303 | 20240627 | 134400 | 262793917000 | 297000 | 297000 | 297500 | 297000 | 568 |
| 304 | 20240627 | 134300 | 262625002000 | 297500 | 297500 | 297500 | 297000 | 725 |
| 305 | 20240627 | 134200 | 262409351500 | 297000 | 297000 | 297500 | 296500 | 4103 |
| 306 | 20240627 | 134100 | 261190798000 | 297000 | 297000 | 297000 | 296500 | 1410 |
| 307 | 20240627 | 134000 | 260772072000 | 297000 | 297000 | 297000 | 296500 | 1500 |
| 308 | 20240627 | 133900 | 260326719500 | 297000 | 297000 | 297000 | 296500 | 1691 |
| 309 | 20240627 | 133800 | 259824632000 | 297000 | 297000 | 297000 | 296500 | 866 |
| 310 | 20240627 | 133700 | 259567458500 | 297000 | 297000 | 297000 | 296500 | 443 |
| 311 | 20240627 | 133600 | 259435919000 | 297000 | 297000 | 297000 | 296500 | 1162 |
| 312 | 20240627 | 133500 | 259090848000 | 297000 | 297000 | 297000 | 296500 | 5544 |
| 313 | 20240627 | 133400 | 257446515000 | 297000 | 297000 | 297000 | 296500 | 1974 |
| 314 | 20240627 | 133300 | 256860283500 | 297000 | 297000 | 297000 | 296500 | 1558 |
| 315 | 20240627 | 133200 | 256397592000 | 297000 | 297000 | 297000 | 296500 | 1770 |
| 316 | 20240627 | 133100 | 255871929500 | 297000 | 297000 | 297000 | 296500 | 1012 |
| 317 | 20240627 | 133000 | 255571403000 | 297000 | 296500 | 297000 | 296500 | 1163 |
| 318 | 20240627 | 132900 | 255226166500 | 297000 | 297000 | 297000 | 296500 | 2359 |
| 319 | 20240627 | 132800 | 254525653500 | 297000 | 297000 | 297000 | 296500 | 1484 |
| 320 | 20240627 | 132700 | 254084936000 | 297000 | 296500 | 297000 | 296500 | 987 |
| 321 | 20240627 | 132600 | 253792027500 | 297000 | 296500 | 297000 | 296500 | 1096 |
| 322 | 20240627 | 132500 | 253466594000 | 296500 | 297000 | 297000 | 296500 | 1066 |
| 323 | 20240627 | 132400 | 253150101000 | 297000 | 297000 | 297000 | 296500 | 1133 |
| 324 | 20240627 | 132300 | 252813654000 | 297000 | 296500 | 297000 | 296500 | 1434 |
| 325 | 20240627 | 132200 | 252387843000 | 297000 | 296500 | 297000 | 296500 | 2163 |
| 326 | 20240627 | 132100 | 251745542500 | 297000 | 296500 | 297000 | 296000 | 4336 |
| 327 | 20240627 | 132000 | 250459574500 | 296500 | 296000 | 296500 | 296000 | 1425 |
| 328 | 20240627 | 131900 | 250037167500 | 296500 | 296500 | 296500 | 296000 | 981 |
| 329 | 20240627 | 131800 | 249746383000 | 296500 | 296000 | 296500 | 296000 | 1298 |
| 330 | 20240627 | 131700 | 249361669000 | 296000 | 295500 | 296500 | 295500 | 4777 |
| 331 | 20240627 | 131600 | 247947399500 | 296000 | 295500 | 296000 | 295500 | 1770 |
| 332 | 20240627 | 131500 | 247423597500 | 296000 | 296000 | 296000 | 295500 | 1732 |
| 333 | 20240627 | 131400 | 246911487000 | 295500 | 296000 | 296000 | 295500 | 772 |
| 334 | 20240627 | 131300 | 246683161000 | 296000 | 295500 | 296000 | 295500 | 959 |
| 335 | 20240627 | 131200 | 246399377000 | 296000 | 295500 | 296000 | 295500 | 1683 |
| 336 | 20240627 | 131100 | 245901862000 | 296000 | 296000 | 296000 | 295500 | 1342 |
| 337 | 20240627 | 131000 | 245505107500 | 296000 | 295500 | 296000 | 295500 | 804 |
| 338 | 20240627 | 130900 | 245267396500 | 295500 | 296000 | 296000 | 295500 | 2541 |
| 339 | 20240627 | 130800 | 244516233500 | 296000 | 296000 | 296000 | 295500 | 1135 |
| 340 | 20240627 | 130700 | 244180447000 | 295500 | 296000 | 296000 | 295500 | 2889 |
| 341 | 20240627 | 130600 | 243325888500 | 296000 | 296000 | 296000 | 295500 | 1314 |
| 342 | 20240627 | 130500 | 242937468000 | 295500 | 295500 | 296000 | 295000 | 3218 |
| 343 | 20240627 | 130400 | 241987029500 | 295500 | 295500 | 295500 | 295000 | 677 |
| 344 | 20240627 | 130300 | 241787080000 | 295500 | 295500 | 296000 | 295000 | 1065 |
| 345 | 20240627 | 130200 | 241472491000 | 295500 | 295500 | 296000 | 295000 | 1990 |
| 346 | 20240627 | 130100 | 240884547000 | 295500 | 296000 | 296000 | 295000 | 5635 |
| 347 | 20240627 | 130000 | 239219817000 | 296000 | 296000 | 296000 | 295500 | 1450 |
| 348 | 20240627 | 125900 | 238791255000 | 295500 | 296000 | 296000 | 295500 | 1222 |
| 349 | 20240627 | 125800 | 238430100500 | 296000 | 295500 | 296000 | 295500 | 3428 |
| 350 | 20240627 | 125700 | 237416888000 | 295500 | 297000 | 297000 | 295500 | 7406 |
| 351 | 20240627 | 125600 | 235222621000 | 296500 | 297000 | 297500 | 296500 | 7960 |
| 352 | 20240627 | 125500 | 232859351500 | 297500 | 297500 | 297500 | 297000 | 1153 |
| 353 | 20240627 | 125400 | 232516531000 | 297000 | 297000 | 297500 | 297000 | 1326 |
| 354 | 20240627 | 125300 | 232122299000 | 297500 | 297500 | 297500 | 297000 | 1823 |
| 355 | 20240627 | 125200 | 231580184000 | 297000 | 297000 | 297500 | 297000 | 919 |
| 356 | 20240627 | 125100 | 231306984500 | 297500 | 297000 | 297500 | 297000 | 419 |
| 357 | 20240627 | 125000 | 231182417000 | 297000 | 297000 | 297500 | 297000 | 753 |
| 358 | 20240627 | 124900 | 230958415000 | 297000 | 297000 | 297500 | 297000 | 458 |
| 359 | 20240627 | 124800 | 230822249000 | 297000 | 298000 | 298000 | 297000 | 13673 |
| 360 | 20240627 | 124700 | 226754474500 | 297500 | 297000 | 298000 | 297000 | 9702 |
| 361 | 20240627 | 124600 | 223867799500 | 297500 | 297000 | 297500 | 297000 | 1573 |
| 362 | 20240627 | 124500 | 223400105000 | 297000 | 297000 | 297500 | 297000 | 704 |
| 363 | 20240627 | 124400 | 223190920000 | 297000 | 297000 | 297500 | 297000 | 1088 |
| 364 | 20240627 | 124300 | 222867506000 | 297000 | 297000 | 297500 | 297000 | 560 |
| 365 | 20240627 | 124200 | 222701125000 | 297500 | 297500 | 297500 | 297000 | 726 |
| 366 | 20240627 | 124100 | 222485240500 | 297000 | 297500 | 297500 | 297000 | 1242 |
| 367 | 20240627 | 124000 | 222116008500 | 297000 | 297000 | 297500 | 297000 | 1317 |
| 368 | 20240627 | 123900 | 221724381000 | 297000 | 297500 | 297500 | 297000 | 1284 |
| 369 | 20240627 | 123800 | 221342583000 | 297500 | 297000 | 297500 | 297000 | 1069 |
| 370 | 20240627 | 123700 | 221024723000 | 297000 | 297500 | 297500 | 297000 | 1361 |
| 371 | 20240627 | 123600 | 220619973000 | 297000 | 297500 | 297500 | 297000 | 643 |
| 372 | 20240627 | 123500 | 220428721000 | 297500 | 297500 | 297500 | 297000 | 838 |
| 373 | 20240627 | 123400 | 220179612000 | 297000 | 297000 | 297500 | 297000 | 523 |
| 374 | 20240627 | 123300 | 220024156500 | 297500 | 297500 | 297500 | 297000 | 984 |
| 375 | 20240627 | 123200 | 219731677500 | 297000 | 297000 | 297500 | 297000 | 1029 |
| 376 | 20240627 | 123100 | 219425960000 | 297500 | 297500 | 297500 | 297000 | 810 |
| 377 | 20240627 | 123000 | 219185267500 | 297000 | 297000 | 297500 | 297000 | 1527 |
| 378 | 20240627 | 122900 | 218731358000 | 297500 | 297500 | 297500 | 297000 | 1211 |
| 379 | 20240627 | 122800 | 218371384000 | 297500 | 297000 | 297500 | 297000 | 1036 |
| 380 | 20240627 | 122700 | 218063353500 | 297500 | 297000 | 297500 | 297000 | 946 |
| 381 | 20240627 | 122600 | 217782056000 | 297500 | 297000 | 297500 | 297000 | 912 |
| 382 | 20240627 | 122500 | 217511027500 | 297000 | 297000 | 297500 | 297000 | 1267 |
| 383 | 20240627 | 122400 | 217134225000 | 297000 | 297000 | 297500 | 297000 | 1461 |
| 384 | 20240627 | 122300 | 216700057500 | 297000 | 297500 | 297500 | 297000 | 533 |
| 385 | 20240627 | 122200 | 216541568500 | 297000 | 297500 | 297500 | 297000 | 3476 |
| 386 | 20240627 | 122100 | 215509028500 | 297500 | 297000 | 297500 | 297000 | 1602 |
| 387 | 20240627 | 122000 | 215032671500 | 297500 | 297000 | 297500 | 297000 | 678 |
| 388 | 20240627 | 121900 | 214831020500 | 297500 | 297500 | 297500 | 297000 | 2090 |
| 389 | 20240627 | 121800 | 214209474000 | 297000 | 296500 | 297500 | 296500 | 2179 |
| 390 | 20240627 | 121700 | 213562115000 | 296500 | 297000 | 297000 | 296500 | 1465 |
| 391 | 20240627 | 121600 | 213127201000 | 297000 | 297000 | 297000 | 296500 | 1050 |
| 392 | 20240627 | 121500 | 212815472000 | 297000 | 296500 | 297000 | 296500 | 857 |
| 393 | 20240627 | 121400 | 212561167000 | 296500 | 296500 | 297000 | 296000 | 2194 |
| 394 | 20240627 | 121300 | 211910558500 | 296500 | 296000 | 296500 | 296000 | 2232 |
| 395 | 20240627 | 121200 | 211248843500 | 296000 | 296000 | 296500 | 296000 | 682 |
| 396 | 20240627 | 121100 | 211046892500 | 296000 | 296500 | 297000 | 296000 | 4778 |
| 397 | 20240627 | 121000 | 209630554500 | 296500 | 296500 | 297000 | 296500 | 900 |
| 398 | 20240627 | 120900 | 209363478000 | 296500 | 297000 | 297000 | 296500 | 642 |
| 399 | 20240627 | 120800 | 209172960500 | 296500 | 297000 | 297000 | 296500 | 542 |
| 400 | 20240627 | 120700 | 209012085500 | 296500 | 297000 | 297000 | 296500 | 329 |
| 401 | 20240627 | 120600 | 208914449000 | 297000 | 296500 | 297000 | 296500 | 800 |
| 402 | 20240627 | 120500 | 208676942000 | 296500 | 296500 | 297000 | 296500 | 624 |
| 403 | 20240627 | 120400 | 208491853000 | 296500 | 296500 | 296500 | 296000 | 6328 |
| 404 | 20240627 | 120300 | 206615796500 | 296500 | 296000 | 296500 | 296000 | 1276 |
| 405 | 20240627 | 120200 | 206237943000 | 296500 | 297000 | 297000 | 296000 | 3754 |
| 406 | 20240627 | 120100 | 205124683500 | 297000 | 297500 | 297500 | 296500 | 4101 |
| 407 | 20240627 | 120000 | 203906679000 | 297000 | 297500 | 298000 | 297000 | 2399 |
| 408 | 20240627 | 115900 | 203192888500 | 297500 | 297500 | 298000 | 297500 | 2334 |
| 409 | 20240627 | 115800 | 202498118500 | 297500 | 298000 | 298000 | 297500 | 2295 |
| 410 | 20240627 | 115700 | 201815222500 | 298000 | 297500 | 298000 | 297500 | 902 |
| 411 | 20240627 | 115600 | 201546527500 | 297500 | 298000 | 298000 | 297500 | 4034 |
| 412 | 20240627 | 115500 | 200344700000 | 297500 | 298000 | 298000 | 297000 | 2831 |
| 413 | 20240627 | 115400 | 199501814500 | 297500 | 297500 | 298000 | 297500 | 733 |
| 414 | 20240627 | 115300 | 199283461500 | 297500 | 297500 | 297500 | 297000 | 2733 |
| 415 | 20240627 | 115200 | 198470485000 | 297000 | 297500 | 297500 | 297000 | 1004 |
| 416 | 20240627 | 115100 | 198171892500 | 297000 | 298000 | 298000 | 297000 | 6970 |
| 417 | 20240627 | 115000 | 196099291500 | 297500 | 298000 | 298500 | 297500 | 5283 |
| 418 | 20240627 | 114900 | 194525150000 | 298000 | 298500 | 298500 | 298000 | 1498 |
| 419 | 20240627 | 114800 | 194078288500 | 298500 | 298500 | 298500 | 298000 | 1473 |
| 420 | 20240627 | 114700 | 193638665500 | 298500 | 298500 | 298500 | 298000 | 13603 |
| 421 | 20240627 | 114600 | 189579022000 | 298000 | 298000 | 298500 | 298000 | 1876 |
| 422 | 20240627 | 114500 | 189019151500 | 298000 | 298000 | 298500 | 298000 | 988 |
| 423 | 20240627 | 114400 | 188724447000 | 298000 | 298500 | 298500 | 298000 | 1678 |
| 424 | 20240627 | 114300 | 188224001500 | 298500 | 297500 | 298500 | 297500 | 24302 |
| 425 | 20240627 | 114200 | 180981738500 | 298000 | 298000 | 298000 | 297500 | 1464 |
| 426 | 20240627 | 114100 | 180545661500 | 298000 | 297000 | 298000 | 297000 | 15441 |
| 427 | 20240627 | 114000 | 175950806000 | 297000 | 297000 | 297500 | 297000 | 1334 |
| 428 | 20240627 | 113900 | 175554155500 | 297500 | 297000 | 297500 | 297000 | 1054 |
| 429 | 20240627 | 113800 | 175240725000 | 297000 | 297500 | 297500 | 296500 | 1582 |
| 430 | 20240627 | 113700 | 174770581500 | 297000 | 296500 | 297000 | 296500 | 5572 |
| 431 | 20240627 | 113600 | 173115816500 | 296500 | 297000 | 297000 | 296500 | 1583 |
| 432 | 20240627 | 113500 | 172645896500 | 297000 | 296500 | 297000 | 296000 | 4810 |
| 433 | 20240627 | 113400 | 171219742500 | 296000 | 296000 | 296500 | 296000 | 1088 |
| 434 | 20240627 | 113300 | 170897311000 | 296000 | 296000 | 296500 | 295500 | 2404 |
| 435 | 20240627 | 113200 | 170185649000 | 296000 | 296000 | 296000 | 295500 | 2401 |
| 436 | 20240627 | 113100 | 169475064500 | 295500 | 295000 | 296000 | 295000 | 3399 |
| 437 | 20240627 | 113000 | 168470619500 | 295000 | 295500 | 296000 | 295000 | 3519 |
| 438 | 20240627 | 112900 | 167431171000 | 295500 | 296500 | 297000 | 295500 | 5450 |
| 439 | 20240627 | 112800 | 165816437500 | 296500 | 296500 | 297000 | 296500 | 1386 |
| 440 | 20240627 | 112700 | 165405180500 | 297000 | 297000 | 297500 | 296500 | 1752 |
| 441 | 20240627 | 112600 | 164884686000 | 297000 | 297000 | 297500 | 297000 | 6218 |
| 442 | 20240627 | 112500 | 163037569000 | 297000 | 297500 | 297500 | 297000 | 1003 |
| 443 | 20240627 | 112400 | 162739270000 | 297000 | 298000 | 298000 | 297000 | 1968 |
| 444 | 20240627 | 112300 | 162153833000 | 297500 | 297500 | 298000 | 297000 | 3849 |
| 445 | 20240627 | 112200 | 161008804500 | 297500 | 296500 | 297500 | 296500 | 2896 |
| 446 | 20240627 | 112100 | 160147936000 | 297000 | 297000 | 297500 | 296500 | 6266 |
| 447 | 20240627 | 112000 | 158285632500 | 297000 | 297500 | 297500 | 297000 | 2278 |
| 448 | 20240627 | 111900 | 157608456500 | 297500 | 297000 | 297500 | 297000 | 2132 |
| 449 | 20240627 | 111800 | 156974526500 | 297000 | 297500 | 297500 | 297000 | 1474 |
| 450 | 20240627 | 111700 | 156536159500 | 297000 | 297500 | 298000 | 297000 | 3417 |
| 451 | 20240627 | 111600 | 155519789000 | 297000 | 297500 | 298000 | 297000 | 5154 |
| 452 | 20240627 | 111500 | 153985622500 | 297500 | 297000 | 298000 | 297000 | 2519 |
| 453 | 20240627 | 111400 | 153236571500 | 297500 | 297500 | 298000 | 297000 | 4656 |
| 454 | 20240627 | 111300 | 151850219500 | 298000 | 297500 | 298000 | 297000 | 3950 |
| 455 | 20240627 | 111200 | 150675635000 | 297500 | 297000 | 297500 | 296500 | 13017 |
| 456 | 20240627 | 111100 | 146805175000 | 297000 | 297000 | 297500 | 296500 | 3365 |
| 457 | 20240627 | 111000 | 145805316500 | 297000 | 298000 | 298000 | 296500 | 14195 |
| 458 | 20240627 | 110900 | 141585079500 | 298000 | 298000 | 298000 | 297500 | 7940 |
| 459 | 20240627 | 110800 | 139219211500 | 298000 | 297000 | 298000 | 296500 | 18551 |
| 460 | 20240627 | 110700 | 133704385000 | 297000 | 296500 | 297000 | 296500 | 4507 |
| 461 | 20240627 | 110600 | 132366463500 | 297000 | 296000 | 297000 | 296000 | 8233 |
| 462 | 20240627 | 110500 | 129924710500 | 296500 | 295000 | 296500 | 294500 | 41236 |
| 463 | 20240627 | 110400 | 117742027000 | 294500 | 294500 | 295000 | 294000 | 18800 |
| 464 | 20240627 | 110300 | 112203544500 | 294500 | 294000 | 294500 | 294000 | 2571 |
| 465 | 20240627 | 110200 | 111446719000 | 294000 | 294500 | 294500 | 294000 | 6987 |
| 466 | 20240627 | 110100 | 109389259000 | 294000 | 294000 | 294500 | 293500 | 12897 |
| 467 | 20240627 | 110000 | 105597707000 | 294000 | 293500 | 294000 | 293000 | 4607 |
| 468 | 20240627 | 105900 | 104244886500 | 293500 | 293000 | 293500 | 293000 | 2967 |
| 469 | 20240627 | 105800 | 103374169000 | 293000 | 293000 | 293500 | 293000 | 1762 |
| 470 | 20240627 | 105700 | 102857131000 | 293000 | 293000 | 293500 | 292500 | 3144 |
| 471 | 20240627 | 105600 | 101935393000 | 293000 | 293000 | 293000 | 292500 | 1613 |
| 472 | 20240627 | 105500 | 101462880000 | 293000 | 293000 | 293500 | 293000 | 3050 |
| 473 | 20240627 | 105400 | 100568878500 | 293000 | 293500 | 293500 | 292500 | 2011 |
| 474 | 20240627 | 105300 | 99979379000 | 293000 | 293500 | 293500 | 292500 | 5170 |
| 475 | 20240627 | 105200 | 98464217000 | 293500 | 293500 | 294000 | 293000 | 7462 |
| 476 | 20240627 | 105100 | 96273891000 | 294000 | 294000 | 294000 | 293500 | 1213 |
| 477 | 20240627 | 105000 | 95917338500 | 293500 | 293500 | 294000 | 293000 | 8300 |
| 478 | 20240627 | 104900 | 93480577000 | 293500 | 293000 | 293500 | 292500 | 9682 |
| 479 | 20240627 | 104800 | 90642617000 | 293000 | 292500 | 293000 | 292000 | 9063 |
| 480 | 20240627 | 104700 | 87989395500 | 292500 | 292000 | 292500 | 291500 | 15619 |
| 481 | 20240627 | 104600 | 83426181500 | 292000 | 292000 | 292000 | 291500 | 2394 |
| 482 | 20240627 | 104500 | 82727282000 | 291500 | 291500 | 292000 | 291500 | 1163 |
| 483 | 20240627 | 104400 | 82387804500 | 291500 | 291500 | 292000 | 291500 | 2245 |
| 484 | 20240627 | 104300 | 81732808000 | 291500 | 291500 | 292000 | 291000 | 7602 |
| 485 | 20240627 | 104200 | 79516677000 | 291000 | 291000 | 291500 | 291000 | 1323 |
| 486 | 20240627 | 104100 | 79131072000 | 291000 | 291000 | 291500 | 291000 | 1146 |
| 487 | 20240627 | 104000 | 78797220000 | 291500 | 291500 | 291500 | 291000 | 855 |
| 488 | 20240627 | 103900 | 78548083000 | 291500 | 291500 | 291500 | 291000 | 1330 |
| 489 | 20240627 | 103800 | 78160592000 | 291000 | 291500 | 291500 | 291000 | 1731 |
| 490 | 20240627 | 103700 | 77656515000 | 291500 | 290500 | 291500 | 290500 | 9171 |
| 491 | 20240627 | 103600 | 74986935500 | 291000 | 290500 | 291000 | 290500 | 1304 |
| 492 | 20240627 | 103500 | 74607483000 | 291000 | 291000 | 291000 | 290500 | 789 |
| 493 | 20240627 | 103400 | 74378163500 | 290500 | 290500 | 291000 | 290500 | 350 |
| 494 | 20240627 | 103300 | 74276373500 | 290500 | 291000 | 291000 | 290500 | 234 |
| 495 | 20240627 | 103200 | 74208295000 | 291000 | 291000 | 291000 | 290500 | 948 |
| 496 | 20240627 | 103100 | 73932589500 | 291000 | 291000 | 291000 | 290500 | 828 |
| 497 | 20240627 | 103000 | 73691915000 | 291000 | 290500 | 291000 | 290500 | 623 |
| 498 | 20240627 | 102900 | 73510780000 | 291000 | 290500 | 291000 | 290500 | 901 |
| 499 | 20240627 | 102800 | 73248907500 | 290500 | 291000 | 291000 | 290500 | 4342 |
| 500 | 20240627 | 102700 | 71987439000 | 291000 | 291000 | 291000 | 290500 | 353 |
| 501 | 20240627 | 102600 | 71884765000 | 291000 | 291000 | 291000 | 290500 | 623 |
| 502 | 20240627 | 102500 | 71703508000 | 291000 | 290500 | 291000 | 290000 | 6149 |
| 503 | 20240627 | 102400 | 69917212000 | 290500 | 290000 | 290500 | 290000 | 500 |
| 504 | 20240627 | 102300 | 69772055500 | 290500 | 290500 | 290500 | 290000 | 353 |
| 505 | 20240627 | 102200 | 69669598000 | 290500 | 290500 | 290500 | 290000 | 675 |
| 506 | 20240627 | 102100 | 69473561500 | 290500 | 290500 | 290500 | 290000 | 788 |
| 507 | 20240627 | 102000 | 69244900500 | 290500 | 290000 | 290500 | 290000 | 599 |
| 508 | 20240627 | 101900 | 69071014000 | 290000 | 290000 | 290500 | 290000 | 633 |
| 509 | 20240627 | 101800 | 68887215500 | 290500 | 290000 | 290500 | 289500 | 2630 |
| 510 | 20240627 | 101700 | 68124445000 | 289500 | 290000 | 290000 | 289500 | 941 |
| 511 | 20240627 | 101600 | 67851941500 | 290000 | 290000 | 290000 | 289500 | 854 |
| 512 | 20240627 | 101500 | 67604454000 | 289500 | 289500 | 290000 | 289000 | 1948 |
| 513 | 20240627 | 101400 | 67040349000 | 289500 | 290500 | 290500 | 289000 | 9859 |
| 514 | 20240627 | 101300 | 64181835500 | 290000 | 290500 | 290500 | 290000 | 898 |
| 515 | 20240627 | 101200 | 63921088000 | 290000 | 290500 | 290500 | 290000 | 676 |
| 516 | 20240627 | 101100 | 63724777500 | 290000 | 290500 | 290500 | 290000 | 734 |
| 517 | 20240627 | 101000 | 63511600500 | 290000 | 290500 | 290500 | 290000 | 764 |
| 518 | 20240627 | 100900 | 63289812500 | 290500 | 290500 | 290500 | 290000 | 1097 |
| 519 | 20240627 | 100800 | 62971412500 | 290000 | 290500 | 290500 | 290000 | 725 |
| 520 | 20240627 | 100700 | 62760925500 | 290500 | 290500 | 290500 | 290000 | 939 |
| 521 | 20240627 | 100600 | 62488205500 | 290500 | 290500 | 290500 | 290000 | 1013 |
| 522 | 20240627 | 100500 | 62193986500 | 290000 | 290500 | 290500 | 289500 | 3859 |
| 523 | 20240627 | 100400 | 61074478500 | 290500 | 290000 | 290500 | 289500 | 4017 |
| 524 | 20240627 | 100300 | 59909461000 | 290000 | 290000 | 290000 | 289500 | 2961 |
| 525 | 20240627 | 100200 | 59050797500 | 290000 | 289000 | 290000 | 289000 | 5065 |
| 526 | 20240627 | 100100 | 57584679500 | 289000 | 288500 | 289500 | 288500 | 11856 |
| 527 | 20240627 | 100000 | 54158553000 | 289000 | 288500 | 289000 | 288500 | 294 |
| 528 | 20240627 | 095900 | 54073691000 | 288500 | 289000 | 289000 | 288500 | 901 |
| 529 | 20240627 | 095800 | 53813607000 | 288500 | 289000 | 289000 | 288500 | 345 |
| 530 | 20240627 | 095700 | 53713948500 | 289000 | 288000 | 289000 | 288000 | 1012 |
| 531 | 20240627 | 095600 | 53421980000 | 288500 | 288500 | 289000 | 288000 | 2529 |
| 532 | 20240627 | 095500 | 52692819500 | 289000 | 289000 | 289000 | 288500 | 476 |
| 533 | 20240627 | 095400 | 52555371500 | 289000 | 288500 | 289000 | 288000 | 707 |
| 534 | 20240627 | 095300 | 52351498500 | 288500 | 288500 | 289000 | 288000 | 2491 |
| 535 | 20240627 | 095200 | 51632880000 | 288500 | 288500 | 288500 | 288000 | 249 |
| 536 | 20240627 | 095100 | 51561049000 | 288500 | 288000 | 288500 | 288000 | 747 |
| 537 | 20240627 | 095000 | 51345614500 | 288500 | 288500 | 289000 | 288500 | 1386 |
| 538 | 20240627 | 094900 | 50945727500 | 288500 | 289000 | 289000 | 288000 | 3987 |
| 539 | 20240627 | 094800 | 49797004000 | 289000 | 288500 | 289000 | 288500 | 1101 |
| 540 | 20240627 | 094700 | 49479170000 | 288500 | 289000 | 289000 | 288000 | 1269 |
| 541 | 20240627 | 094600 | 49113042000 | 288500 | 288500 | 289000 | 288000 | 752 |
| 542 | 20240627 | 094500 | 48896081500 | 288500 | 288500 | 289000 | 288000 | 740 |
| 543 | 20240627 | 094400 | 48682595500 | 288500 | 289000 | 289000 | 288000 | 2261 |
| 544 | 20240627 | 094300 | 48030248000 | 288500 | 288500 | 289000 | 288500 | 333 |
| 545 | 20240627 | 094200 | 47934084000 | 289000 | 288500 | 289000 | 288000 | 1096 |
| 546 | 20240627 | 094100 | 47617697000 | 289000 | 288500 | 289000 | 288000 | 1631 |
| 547 | 20240627 | 094000 | 47147440000 | 288500 | 288500 | 288500 | 288000 | 753 |
| 548 | 20240627 | 093900 | 46930302000 | 288500 | 288500 | 289000 | 288000 | 3491 |
| 549 | 20240627 | 093800 | 45923269000 | 289000 | 288500 | 289000 | 288500 | 1371 |
| 550 | 20240627 | 093700 | 45527619000 | 289000 | 288500 | 289000 | 288500 | 768 |
| 551 | 20240627 | 093600 | 45305867500 | 288500 | 288500 | 289000 | 288000 | 886 |
| 552 | 20240627 | 093500 | 45050206500 | 288500 | 289000 | 289000 | 288000 | 3193 |
| 553 | 20240627 | 093400 | 44129139000 | 289000 | 289000 | 289000 | 288500 | 828 |
| 554 | 20240627 | 093300 | 43890001000 | 289000 | 289000 | 289000 | 288500 | 961 |
| 555 | 20240627 | 093200 | 43612415500 | 289000 | 288500 | 289000 | 288000 | 3799 |
| 556 | 20240627 | 093100 | 42516818000 | 288000 | 288000 | 288500 | 288000 | 901 |
| 557 | 20240627 | 093000 | 42256952500 | 288500 | 288500 | 288500 | 288000 | 934 |
| 558 | 20240627 | 092900 | 41987639000 | 288000 | 288500 | 288500 | 288000 | 480 |
| 559 | 20240627 | 092800 | 41849301000 | 288000 | 288000 | 288500 | 287500 | 2606 |
| 560 | 20240627 | 092700 | 41098604000 | 287500 | 288000 | 288000 | 287500 | 1742 |
| 561 | 20240627 | 092600 | 40597155000 | 288000 | 288000 | 288000 | 287500 | 989 |
| 562 | 20240627 | 092500 | 40312573000 | 287500 | 287500 | 288000 | 287500 | 2127 |
| 563 | 20240627 | 092400 | 39700456000 | 288000 | 288000 | 288000 | 287500 | 437 |
| 564 | 20240627 | 092300 | 39574659500 | 287500 | 287500 | 288000 | 287500 | 1543 |
| 565 | 20240627 | 092200 | 39130946500 | 288000 | 288500 | 288500 | 287500 | 1373 |
| 566 | 20240627 | 092100 | 38735455500 | 288500 | 288000 | 288500 | 287500 | 1283 |
| 567 | 20240627 | 092000 | 38365873500 | 288000 | 287500 | 288500 | 287000 | 8065 |
| 568 | 20240627 | 091900 | 36046499500 | 287000 | 287500 | 287500 | 287000 | 3572 |
| 569 | 20240627 | 091800 | 35020571000 | 287500 | 288000 | 288000 | 287000 | 7112 |
| 570 | 20240627 | 091700 | 32975913500 | 288000 | 287500 | 288000 | 287500 | 645 |
| 571 | 20240627 | 091600 | 32790299500 | 288000 | 288000 | 288500 | 287500 | 3124 |
| 572 | 20240627 | 091500 | 31890557000 | 288000 | 288000 | 288500 | 287500 | 1891 |
| 573 | 20240627 | 091400 | 31345930000 | 288000 | 289000 | 289000 | 287500 | 3395 |
| 574 | 20240627 | 091300 | 30367377500 | 288500 | 288500 | 289000 | 288000 | 3172 |
| 575 | 20240627 | 091200 | 29452142000 | 288500 | 288000 | 289000 | 288000 | 3537 |
| 576 | 20240627 | 091100 | 28431233000 | 288500 | 288000 | 288500 | 288000 | 1274 |
| 577 | 20240627 | 091000 | 28064097500 | 288500 | 288500 | 288500 | 287500 | 2910 |
| 578 | 20240627 | 090900 | 27225922500 | 288500 | 289000 | 289000 | 287500 | 8306 |
| 579 | 20240627 | 090800 | 24830674000 | 288500 | 289500 | 289500 | 288500 | 8214 |
| 580 | 20240627 | 090700 | 22459340000 | 289500 | 289500 | 290000 | 289000 | 9114 |
| 581 | 20240627 | 090600 | 19821926500 | 290000 | 290000 | 290000 | 289500 | 2395 |
| 582 | 20240627 | 090500 | 19128052500 | 289500 | 289500 | 290000 | 288500 | 9991 |
| 583 | 20240627 | 090400 | 16237076500 | 289000 | 289000 | 290000 | 288500 | 7409 |
| 584 | 20240627 | 090300 | 14094718500 | 288500 | 288500 | 289000 | 288000 | 1449 |
| 585 | 20240627 | 090200 | 13676620500 | 288500 | 288500 | 289000 | 288000 | 10998 |
| 586 | 20240627 | 090100 | 10501919500 | 288500 | 288000 | 289500 | 288000 | 10749 |
| 587 | 20240627 | 090000 | 7399354000 | 288000 | 287000 | 288000 | 286500 | 25540 |