34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 184500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 19643 |
| 3 | 20240627 | 184400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 4 | 20240627 | 184300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 5 | 20240627 | 184200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 6 | 20240627 | 184100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 7 | 20240627 | 184000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 8 | 20240627 | 183900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 9 | 20240627 | 183800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 10 | 20240627 | 183700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 11 | 20240627 | 183600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 12 | 20240627 | 183500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 13 | 20240627 | 183400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 14 | 20240627 | 183300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 15 | 20240627 | 183200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 16 | 20240627 | 183100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 17 | 20240627 | 183000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 18 | 20240627 | 182900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 19 | 20240627 | 182800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 20 | 20240627 | 182700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 21 | 20240627 | 182600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 22 | 20240627 | 182500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 23 | 20240627 | 182400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 24 | 20240627 | 182300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 25 | 20240627 | 182200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 26 | 20240627 | 182100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 27 | 20240627 | 182000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 28 | 20240627 | 181900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 29 | 20240627 | 181800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 30 | 20240627 | 181700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 31 | 20240627 | 181600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 32 | 20240627 | 181500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 19643 |
| 33 | 20240627 | 181400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 34 | 20240627 | 181300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 35 | 20240627 | 181200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 36 | 20240627 | 181100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 37 | 20240627 | 181000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 38 | 20240627 | 180900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 39 | 20240627 | 180800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 40 | 20240627 | 180700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 41 | 20240627 | 180600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 42 | 20240627 | 180500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 43 | 20240627 | 180400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 44 | 20240627 | 180300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 45 | 20240627 | 180200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 46 | 20240627 | 180100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 47 | 20240627 | 180000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 48 | 20240627 | 175900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 49 | 20240627 | 175800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 50 | 20240627 | 175700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 51 | 20240627 | 175600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 52 | 20240627 | 175500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 53 | 20240627 | 175400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 54 | 20240627 | 175300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 55 | 20240627 | 175200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 56 | 20240627 | 175100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 57 | 20240627 | 175000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 58 | 20240627 | 174900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 59 | 20240627 | 174800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 60 | 20240627 | 174700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 61 | 20240627 | 174600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 62 | 20240627 | 174500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 19643 |
| 63 | 20240627 | 174400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 64 | 20240627 | 174300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 65 | 20240627 | 174200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 66 | 20240627 | 174100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 67 | 20240627 | 174000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 68 | 20240627 | 173900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 69 | 20240627 | 173800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 70 | 20240627 | 173700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 71 | 20240627 | 173600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 72 | 20240627 | 173500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 73 | 20240627 | 173400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 74 | 20240627 | 173300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 75 | 20240627 | 173200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 76 | 20240627 | 173100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 77 | 20240627 | 173000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 78 | 20240627 | 172900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 79 | 20240627 | 172800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 80 | 20240627 | 172700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 81 | 20240627 | 172600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 82 | 20240627 | 172500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 83 | 20240627 | 172400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 84 | 20240627 | 172300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 85 | 20240627 | 172200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 86 | 20240627 | 172100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 87 | 20240627 | 172000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 88 | 20240627 | 171900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 89 | 20240627 | 171800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 90 | 20240627 | 171700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 91 | 20240627 | 171600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 92 | 20240627 | 171500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 19643 |
| 93 | 20240627 | 171400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 94 | 20240627 | 171300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 95 | 20240627 | 171200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 96 | 20240627 | 171100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 97 | 20240627 | 171000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 98 | 20240627 | 170900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 99 | 20240627 | 170800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 100 | 20240627 | 170700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 101 | 20240627 | 170600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 102 | 20240627 | 170500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 103 | 20240627 | 170400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 104 | 20240627 | 170300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 105 | 20240627 | 170200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 106 | 20240627 | 170100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 107 | 20240627 | 170000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 108 | 20240627 | 165900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 109 | 20240627 | 165800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 110 | 20240627 | 165700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 111 | 20240627 | 165600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 112 | 20240627 | 165500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 113 | 20240627 | 165400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 114 | 20240627 | 165300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 115 | 20240627 | 165200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 116 | 20240627 | 165100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 117 | 20240627 | 165000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 118 | 20240627 | 164900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 119 | 20240627 | 164800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 120 | 20240627 | 164700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 121 | 20240627 | 164600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 122 | 20240627 | 164500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 19643 |
| 123 | 20240627 | 164400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 124 | 20240627 | 164300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 125 | 20240627 | 164200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 126 | 20240627 | 164100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 127 | 20240627 | 164000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 128 | 20240627 | 163900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 129 | 20240627 | 163800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 130 | 20240627 | 163700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 131 | 20240627 | 163600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 132 | 20240627 | 163500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 133 | 20240627 | 163400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 134 | 20240627 | 163300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 135 | 20240627 | 163200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 136 | 20240627 | 163100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 137 | 20240627 | 163000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 138 | 20240627 | 162900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 139 | 20240627 | 162800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 140 | 20240627 | 162700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 141 | 20240627 | 162600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 142 | 20240627 | 162500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 143 | 20240627 | 162400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 144 | 20240627 | 162300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 145 | 20240627 | 162200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 146 | 20240627 | 162100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 147 | 20240627 | 162000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 148 | 20240627 | 161900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 149 | 20240627 | 161800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 150 | 20240627 | 161700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 151 | 20240627 | 161600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 152 | 20240627 | 161500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 19643 |
| 153 | 20240627 | 161400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 154 | 20240627 | 161300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 155 | 20240627 | 161200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 156 | 20240627 | 161100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 157 | 20240627 | 161000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 158 | 20240627 | 160900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 159 | 20240627 | 160800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 160 | 20240627 | 160700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 161 | 20240627 | 160600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 162 | 20240627 | 160500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 163 | 20240627 | 160400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 164 | 20240627 | 160300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 165 | 20240627 | 160200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 166 | 20240627 | 160100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 167 | 20240627 | 160000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 168 | 20240627 | 155900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 169 | 20240627 | 155800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 170 | 20240627 | 155700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 171 | 20240627 | 155600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 172 | 20240627 | 155500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 173 | 20240627 | 155400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 174 | 20240627 | 155300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 175 | 20240627 | 155200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 176 | 20240627 | 155100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 177 | 20240627 | 155000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 178 | 20240627 | 154900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 179 | 20240627 | 154800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 180 | 20240627 | 154700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 181 | 20240627 | 154600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 182 | 20240627 | 154500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 19643 |
| 183 | 20240627 | 154400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 184 | 20240627 | 154300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 185 | 20240627 | 154200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 186 | 20240627 | 154100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 187 | 20240627 | 154000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 188 | 20240627 | 153900 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 189 | 20240627 | 153800 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 190 | 20240627 | 153700 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 191 | 20240627 | 153600 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 192 | 20240627 | 153500 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 193 | 20240627 | 153400 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 194 | 20240627 | 153300 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 195 | 20240627 | 153200 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 196 | 20240627 | 153100 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 0 |
| 197 | 20240627 | 153000 | 120741432000 | 359500 | 359500 | 359500 | 359500 | 19643 |
| 198 | 20240627 | 152900 | 113679773500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 199 | 20240627 | 152800 | 113679773500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 200 | 20240627 | 152700 | 113679773500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 201 | 20240627 | 152600 | 113679773500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 202 | 20240627 | 152500 | 113679773500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 203 | 20240627 | 152400 | 113679773500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 204 | 20240627 | 152300 | 113679773500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 205 | 20240627 | 152200 | 113679773500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 206 | 20240627 | 152100 | 113679773500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 207 | 20240627 | 152000 | 113679773500 | 360000 | 360000 | 360000 | 360000 | 0 |
| 208 | 20240627 | 151900 | 113679773500 | 360000 | 359500 | 360000 | 359500 | 763 |
| 209 | 20240627 | 151800 | 113405435500 | 359500 | 360000 | 360000 | 359500 | 565 |
| 210 | 20240627 | 151700 | 113202309000 | 360000 | 360000 | 360000 | 359500 | 1082 |
| 211 | 20240627 | 151600 | 112813273000 | 360000 | 359500 | 360000 | 359500 | 1210 |
| 212 | 20240627 | 151500 | 112378122000 | 359500 | 359000 | 360000 | 359000 | 672 |
| 213 | 20240627 | 151400 | 112136581000 | 359500 | 359500 | 360000 | 359500 | 2000 |
| 214 | 20240627 | 151300 | 111417520500 | 360000 | 359500 | 360000 | 359500 | 837 |
| 215 | 20240627 | 151200 | 111116472500 | 359500 | 359500 | 360000 | 359500 | 529 |
| 216 | 20240627 | 151100 | 110926160500 | 359500 | 359000 | 360000 | 359000 | 2720 |
| 217 | 20240627 | 151000 | 109948314000 | 359000 | 359000 | 359500 | 359000 | 696 |
| 218 | 20240627 | 150900 | 109698284000 | 359500 | 359500 | 359500 | 359000 | 260 |
| 219 | 20240627 | 150800 | 109604883500 | 359500 | 359500 | 359500 | 359000 | 240 |
| 220 | 20240627 | 150700 | 109518630500 | 359500 | 359000 | 359500 | 359000 | 388 |
| 221 | 20240627 | 150600 | 109379163500 | 359500 | 359500 | 359500 | 359000 | 285 |
| 222 | 20240627 | 150500 | 109276752500 | 359500 | 359500 | 359500 | 359000 | 298 |
| 223 | 20240627 | 150400 | 109169644000 | 359000 | 360000 | 360000 | 359000 | 392 |
| 224 | 20240627 | 150300 | 109028709500 | 360000 | 359500 | 360000 | 359000 | 1754 |
| 225 | 20240627 | 150200 | 108398146000 | 359500 | 359500 | 360000 | 359000 | 1647 |
| 226 | 20240627 | 150100 | 107806295000 | 359500 | 360000 | 360000 | 359500 | 2394 |
| 227 | 20240627 | 150000 | 106945077500 | 359500 | 359500 | 360000 | 359000 | 1485 |
| 228 | 20240627 | 145900 | 106410898500 | 359500 | 359500 | 359500 | 359000 | 1280 |
| 229 | 20240627 | 145800 | 105950827500 | 359500 | 359500 | 359500 | 359000 | 681 |
| 230 | 20240627 | 145700 | 105706147000 | 359500 | 359500 | 359500 | 359000 | 253 |
| 231 | 20240627 | 145600 | 105615267500 | 359500 | 359500 | 359500 | 359000 | 480 |
| 232 | 20240627 | 145500 | 105442763000 | 359500 | 359500 | 359500 | 359000 | 290 |
| 233 | 20240627 | 145400 | 105338549500 | 359500 | 359500 | 359500 | 359000 | 703 |
| 234 | 20240627 | 145300 | 105086023000 | 359500 | 359500 | 359500 | 359000 | 376 |
| 235 | 20240627 | 145200 | 104950927000 | 359500 | 359500 | 359500 | 359000 | 379 |
| 236 | 20240627 | 145100 | 104814734500 | 359500 | 359000 | 360000 | 359000 | 596 |
| 237 | 20240627 | 145000 | 104600523000 | 359500 | 359500 | 359500 | 359000 | 495 |
| 238 | 20240627 | 144900 | 104422707000 | 359500 | 359000 | 359500 | 359000 | 329 |
| 239 | 20240627 | 144800 | 104304480000 | 359500 | 359500 | 360000 | 359000 | 513 |
| 240 | 20240627 | 144700 | 104120085500 | 359500 | 360000 | 360000 | 359500 | 577 |
| 241 | 20240627 | 144600 | 103912572500 | 360000 | 360000 | 360000 | 359500 | 283 |
| 242 | 20240627 | 144500 | 103810786000 | 359500 | 360000 | 360000 | 359500 | 502 |
| 243 | 20240627 | 144400 | 103630246500 | 360000 | 360000 | 360000 | 359500 | 742 |
| 244 | 20240627 | 144300 | 103363417500 | 359500 | 359500 | 360000 | 359000 | 999 |
| 245 | 20240627 | 144200 | 103004322000 | 359500 | 359500 | 360000 | 359000 | 1513 |
| 246 | 20240627 | 144100 | 102460411500 | 359500 | 359000 | 359500 | 359000 | 2156 |
| 247 | 20240627 | 144000 | 101685739500 | 359000 | 360000 | 360000 | 359000 | 1961 |
| 248 | 20240627 | 143900 | 100980789500 | 359500 | 359500 | 360000 | 359500 | 766 |
| 249 | 20240627 | 143800 | 100705388000 | 359500 | 360000 | 360000 | 359500 | 671 |
| 250 | 20240627 | 143700 | 100464057500 | 359500 | 360000 | 360000 | 359500 | 217 |
| 251 | 20240627 | 143600 | 100386003000 | 360000 | 360000 | 360000 | 359500 | 265 |
| 252 | 20240627 | 143500 | 100290664500 | 359500 | 360000 | 360000 | 359500 | 487 |
| 253 | 20240627 | 143400 | 100115511000 | 360000 | 359500 | 360000 | 359500 | 332 |
| 254 | 20240627 | 143300 | 99996062000 | 360000 | 360000 | 360000 | 359500 | 460 |
| 255 | 20240627 | 143200 | 99830646500 | 360000 | 360000 | 360000 | 359500 | 414 |
| 256 | 20240627 | 143100 | 99681707000 | 360000 | 359500 | 360000 | 359500 | 199 |
| 257 | 20240627 | 143000 | 99610127000 | 359500 | 360000 | 360000 | 359500 | 323 |
| 258 | 20240627 | 142900 | 99493980000 | 359500 | 360000 | 360000 | 359500 | 553 |
| 259 | 20240627 | 142800 | 99295088000 | 360000 | 360000 | 360000 | 359500 | 249 |
| 260 | 20240627 | 142700 | 99205519000 | 360000 | 359500 | 360000 | 359500 | 676 |
| 261 | 20240627 | 142600 | 98962385500 | 359500 | 360000 | 360000 | 359500 | 1605 |
| 262 | 20240627 | 142500 | 98385328500 | 359500 | 359500 | 360000 | 359500 | 342 |
| 263 | 20240627 | 142400 | 98262279500 | 360000 | 360500 | 360500 | 360000 | 439 |
| 264 | 20240627 | 142300 | 98104214500 | 360000 | 360500 | 360500 | 360000 | 457 |
| 265 | 20240627 | 142200 | 97939615500 | 360500 | 360500 | 360500 | 360000 | 374 |
| 266 | 20240627 | 142100 | 97804930500 | 360500 | 360000 | 360500 | 360000 | 215 |
| 267 | 20240627 | 142000 | 97727500000 | 360000 | 360000 | 360500 | 359500 | 825 |
| 268 | 20240627 | 141900 | 97430427500 | 360000 | 360000 | 360500 | 360000 | 627 |
| 269 | 20240627 | 141800 | 97204672500 | 360000 | 360500 | 360500 | 360000 | 417 |
| 270 | 20240627 | 141700 | 97054474500 | 360500 | 360000 | 360500 | 360000 | 817 |
| 271 | 20240627 | 141600 | 96760294500 | 360000 | 360500 | 360500 | 360000 | 451 |
| 272 | 20240627 | 141500 | 96597858500 | 360500 | 360500 | 360500 | 360000 | 319 |
| 273 | 20240627 | 141400 | 96482981500 | 360000 | 360000 | 360500 | 360000 | 327 |
| 274 | 20240627 | 141300 | 96365172000 | 360000 | 360500 | 360500 | 360000 | 284 |
| 275 | 20240627 | 141200 | 96262874000 | 360500 | 360500 | 360500 | 360000 | 242 |
| 276 | 20240627 | 141100 | 96175703000 | 360000 | 360000 | 360500 | 360000 | 385 |
| 277 | 20240627 | 141000 | 96037028000 | 360000 | 360500 | 360500 | 360000 | 207 |
| 278 | 20240627 | 140900 | 95962477500 | 360500 | 360500 | 361000 | 360000 | 713 |
| 279 | 20240627 | 140800 | 95705509500 | 360500 | 361000 | 361000 | 360500 | 1728 |
| 280 | 20240627 | 140700 | 95082530500 | 361000 | 360500 | 361000 | 360500 | 328 |
| 281 | 20240627 | 140600 | 94964195500 | 360500 | 361000 | 361000 | 360500 | 311 |
| 282 | 20240627 | 140500 | 94852027500 | 360500 | 360500 | 361000 | 360500 | 434 |
| 283 | 20240627 | 140400 | 94695466500 | 361000 | 361000 | 361000 | 360500 | 432 |
| 284 | 20240627 | 140300 | 94539620000 | 361000 | 360500 | 361000 | 360500 | 167 |
| 285 | 20240627 | 140200 | 94479368500 | 360500 | 360500 | 361000 | 360000 | 1339 |
| 286 | 20240627 | 140100 | 93996683000 | 360000 | 360500 | 360500 | 360000 | 621 |
| 287 | 20240627 | 140000 | 93773086500 | 360000 | 360000 | 360500 | 360000 | 910 |
| 288 | 20240627 | 135900 | 93445222500 | 360000 | 360000 | 360500 | 360000 | 182 |
| 289 | 20240627 | 135800 | 93379667000 | 360500 | 360000 | 360500 | 360000 | 364 |
| 290 | 20240627 | 135700 | 93248553500 | 360500 | 360500 | 360500 | 360000 | 271 |
| 291 | 20240627 | 135600 | 93150951500 | 360000 | 360000 | 360500 | 359500 | 2415 |
| 292 | 20240627 | 135500 | 92281527500 | 359500 | 359500 | 360000 | 359500 | 282 |
| 293 | 20240627 | 135400 | 92180091000 | 360000 | 359500 | 360000 | 359500 | 444 |
| 294 | 20240627 | 135300 | 92020373000 | 359500 | 360000 | 360000 | 359500 | 431 |
| 295 | 20240627 | 135200 | 91865346000 | 359500 | 360000 | 360000 | 359500 | 310 |
| 296 | 20240627 | 135100 | 91753872000 | 359500 | 359500 | 360000 | 359500 | 336 |
| 297 | 20240627 | 135000 | 91632993500 | 359500 | 360000 | 360000 | 359500 | 1070 |
| 298 | 20240627 | 134900 | 91248268000 | 359500 | 359500 | 360000 | 359500 | 371 |
| 299 | 20240627 | 134800 | 91114768000 | 360000 | 360000 | 360000 | 359500 | 318 |
| 300 | 20240627 | 134700 | 91000391000 | 360000 | 360000 | 360000 | 359500 | 226 |
| 301 | 20240627 | 134600 | 90919049000 | 359500 | 359500 | 360000 | 359000 | 2063 |
| 302 | 20240627 | 134500 | 90177446500 | 359500 | 359000 | 359500 | 359000 | 431 |
| 303 | 20240627 | 134400 | 90022668000 | 359000 | 359500 | 359500 | 359000 | 274 |
| 304 | 20240627 | 134300 | 89924211000 | 359000 | 359500 | 359500 | 359000 | 418 |
| 305 | 20240627 | 134200 | 89774127000 | 359000 | 359500 | 359500 | 359000 | 375 |
| 306 | 20240627 | 134100 | 89639400500 | 359000 | 359000 | 359500 | 359000 | 242 |
| 307 | 20240627 | 134000 | 89552472000 | 359000 | 359500 | 359500 | 359000 | 721 |
| 308 | 20240627 | 133900 | 89293548500 | 359500 | 359500 | 359500 | 359000 | 295 |
| 309 | 20240627 | 133800 | 89187598000 | 359000 | 359500 | 359500 | 359000 | 402 |
| 310 | 20240627 | 133700 | 89043170000 | 359000 | 359000 | 359500 | 359000 | 244 |
| 311 | 20240627 | 133600 | 88955522000 | 359000 | 359500 | 359500 | 359000 | 453 |
| 312 | 20240627 | 133500 | 88792811000 | 359000 | 359000 | 359500 | 359000 | 139 |
| 313 | 20240627 | 133400 | 88742869500 | 359500 | 359500 | 359500 | 359000 | 142 |
| 314 | 20240627 | 133300 | 88691849000 | 359500 | 359000 | 359500 | 359000 | 215 |
| 315 | 20240627 | 133200 | 88614619000 | 359000 | 359500 | 359500 | 359000 | 222 |
| 316 | 20240627 | 133100 | 88534861000 | 359500 | 359000 | 359500 | 359000 | 216 |
| 317 | 20240627 | 133000 | 88457283500 | 359000 | 359500 | 359500 | 359000 | 501 |
| 318 | 20240627 | 132900 | 88277375000 | 359000 | 359500 | 359500 | 359000 | 623 |
| 319 | 20240627 | 132800 | 88053686500 | 359500 | 359000 | 359500 | 359000 | 184 |
| 320 | 20240627 | 132700 | 87987603000 | 359000 | 359500 | 359500 | 359000 | 182 |
| 321 | 20240627 | 132600 | 87922236500 | 359500 | 359500 | 359500 | 359000 | 158 |
| 322 | 20240627 | 132500 | 87865457500 | 359000 | 358500 | 359000 | 358500 | 870 |
| 323 | 20240627 | 132400 | 87553151500 | 358500 | 359000 | 359500 | 358500 | 2743 |
| 324 | 20240627 | 132300 | 86568470000 | 359000 | 359500 | 359500 | 359000 | 238 |
| 325 | 20240627 | 132200 | 86482986000 | 359000 | 359000 | 359500 | 359000 | 377 |
| 326 | 20240627 | 132100 | 86347586000 | 359500 | 359000 | 359500 | 359000 | 659 |
| 327 | 20240627 | 132000 | 86110973000 | 359000 | 359000 | 359500 | 359000 | 256 |
| 328 | 20240627 | 131900 | 86019033500 | 359000 | 359500 | 359500 | 359000 | 319 |
| 329 | 20240627 | 131800 | 85904469000 | 359000 | 359000 | 359500 | 359000 | 282 |
| 330 | 20240627 | 131700 | 85803186500 | 359500 | 359000 | 359500 | 359000 | 172 |
| 331 | 20240627 | 131600 | 85741385000 | 359000 | 359000 | 359500 | 359000 | 207 |
| 332 | 20240627 | 131500 | 85667038500 | 359000 | 359000 | 359500 | 359000 | 474 |
| 333 | 20240627 | 131400 | 85496836500 | 359000 | 359500 | 359500 | 359000 | 207 |
| 334 | 20240627 | 131300 | 85422458000 | 359500 | 359000 | 359500 | 359000 | 205 |
| 335 | 20240627 | 131200 | 85348836000 | 359000 | 359500 | 359500 | 359000 | 144 |
| 336 | 20240627 | 131100 | 85297105500 | 359500 | 359500 | 359500 | 359000 | 150 |
| 337 | 20240627 | 131000 | 85243222000 | 359000 | 359500 | 359500 | 359000 | 178 |
| 338 | 20240627 | 130900 | 85179289500 | 359500 | 359500 | 359500 | 359000 | 140 |
| 339 | 20240627 | 130800 | 85128989000 | 359500 | 359500 | 359500 | 359000 | 209 |
| 340 | 20240627 | 130700 | 85053900000 | 359000 | 359000 | 359500 | 359000 | 179 |
| 341 | 20240627 | 130600 | 84989607000 | 359000 | 359500 | 359500 | 359000 | 159 |
| 342 | 20240627 | 130500 | 84932492500 | 359000 | 358500 | 359500 | 358500 | 1949 |
| 343 | 20240627 | 130400 | 84233088500 | 359000 | 359000 | 359000 | 358500 | 969 |
| 344 | 20240627 | 130300 | 83885300000 | 359000 | 359000 | 359000 | 358500 | 286 |
| 345 | 20240627 | 130200 | 83782689500 | 359000 | 359000 | 359000 | 358500 | 357 |
| 346 | 20240627 | 130100 | 83654587500 | 358500 | 359000 | 359000 | 358500 | 213 |
| 347 | 20240627 | 130000 | 83578151000 | 359000 | 359000 | 359000 | 358500 | 280 |
| 348 | 20240627 | 125900 | 83477709500 | 359000 | 358500 | 359000 | 358500 | 159 |
| 349 | 20240627 | 125800 | 83420693000 | 358500 | 358500 | 359000 | 358500 | 124 |
| 350 | 20240627 | 125700 | 83376197500 | 359000 | 358500 | 359000 | 358500 | 376 |
| 351 | 20240627 | 125600 | 83241343000 | 358500 | 358500 | 359000 | 358500 | 155 |
| 352 | 20240627 | 125500 | 83185743000 | 359000 | 358500 | 359000 | 358500 | 509 |
| 353 | 20240627 | 125400 | 83003055500 | 359000 | 358500 | 359000 | 358500 | 194 |
| 354 | 20240627 | 125300 | 82933471000 | 358500 | 358500 | 359000 | 358500 | 162 |
| 355 | 20240627 | 125200 | 82875333000 | 358500 | 358500 | 359000 | 358500 | 112 |
| 356 | 20240627 | 125100 | 82835153000 | 359000 | 358500 | 359000 | 358500 | 415 |
| 357 | 20240627 | 125000 | 82686347000 | 359000 | 358500 | 359000 | 358500 | 485 |
| 358 | 20240627 | 124900 | 82512433500 | 358500 | 359000 | 359000 | 358500 | 241 |
| 359 | 20240627 | 124800 | 82426023000 | 358500 | 358500 | 359000 | 358500 | 385 |
| 360 | 20240627 | 124700 | 82287893000 | 359000 | 359500 | 359500 | 358500 | 6782 |
| 361 | 20240627 | 124600 | 79853213500 | 359000 | 359000 | 359500 | 359000 | 167 |
| 362 | 20240627 | 124500 | 79793239500 | 359500 | 359000 | 359500 | 359000 | 229 |
| 363 | 20240627 | 124400 | 79711007500 | 359500 | 359500 | 359500 | 359000 | 107 |
| 364 | 20240627 | 124300 | 79672581500 | 359000 | 359000 | 359500 | 359000 | 218 |
| 365 | 20240627 | 124200 | 79594310000 | 359500 | 359500 | 359500 | 359000 | 262 |
| 366 | 20240627 | 124100 | 79500215000 | 359500 | 359500 | 359500 | 359000 | 1002 |
| 367 | 20240627 | 124000 | 79140327500 | 359500 | 359000 | 359500 | 359000 | 765 |
| 368 | 20240627 | 123900 | 78865671500 | 359000 | 359000 | 359500 | 359000 | 438 |
| 369 | 20240627 | 123800 | 78708386000 | 359500 | 359500 | 359500 | 359000 | 87 |
| 370 | 20240627 | 123700 | 78677128000 | 359000 | 359000 | 359500 | 359000 | 151 |
| 371 | 20240627 | 123600 | 78622895500 | 359500 | 359500 | 359500 | 359000 | 346 |
| 372 | 20240627 | 123500 | 78498676000 | 359500 | 359000 | 359500 | 359000 | 327 |
| 373 | 20240627 | 123400 | 78381258000 | 359000 | 359000 | 359500 | 359000 | 218 |
| 374 | 20240627 | 123300 | 78302964000 | 359500 | 359500 | 359500 | 359000 | 276 |
| 375 | 20240627 | 123200 | 78203818000 | 359000 | 359000 | 359500 | 359000 | 142 |
| 376 | 20240627 | 123100 | 78152805500 | 359000 | 359000 | 359500 | 359000 | 196 |
| 377 | 20240627 | 123000 | 78082423000 | 359000 | 359000 | 359500 | 359000 | 434 |
| 378 | 20240627 | 122900 | 77926514500 | 359000 | 359500 | 359500 | 359000 | 282 |
| 379 | 20240627 | 122800 | 77825244000 | 359000 | 359500 | 359500 | 359000 | 159 |
| 380 | 20240627 | 122700 | 77768130000 | 359500 | 359000 | 359500 | 359000 | 211 |
| 381 | 20240627 | 122600 | 77692358000 | 359000 | 359000 | 359500 | 359000 | 258 |
| 382 | 20240627 | 122500 | 77599666000 | 359000 | 359500 | 359500 | 359000 | 87 |
| 383 | 20240627 | 122400 | 77568412000 | 359500 | 359000 | 359500 | 359000 | 237 |
| 384 | 20240627 | 122300 | 77483305500 | 359000 | 359500 | 359500 | 359000 | 207 |
| 385 | 20240627 | 122200 | 77408915000 | 359500 | 359500 | 359500 | 359000 | 482 |
| 386 | 20240627 | 122100 | 77235729000 | 359500 | 359000 | 359500 | 359000 | 269 |
| 387 | 20240627 | 122000 | 77139060000 | 359000 | 359000 | 359500 | 359000 | 272 |
| 388 | 20240627 | 121900 | 77041317000 | 359000 | 359000 | 359500 | 359000 | 251 |
| 389 | 20240627 | 121800 | 76951133500 | 359000 | 359500 | 359500 | 359000 | 74 |
| 390 | 20240627 | 121700 | 76924557000 | 359000 | 359500 | 359500 | 359000 | 81 |
| 391 | 20240627 | 121600 | 76895468000 | 359500 | 359000 | 359500 | 359000 | 400 |
| 392 | 20240627 | 121500 | 76751820500 | 359500 | 359500 | 359500 | 359000 | 257 |
| 393 | 20240627 | 121400 | 76659490000 | 359000 | 359500 | 359500 | 359000 | 587 |
| 394 | 20240627 | 121300 | 76448539500 | 359000 | 359500 | 359500 | 359000 | 217 |
| 395 | 20240627 | 121200 | 76370610000 | 359500 | 359000 | 359500 | 359000 | 185 |
| 396 | 20240627 | 121100 | 76304148000 | 359000 | 359500 | 359500 | 359000 | 231 |
| 397 | 20240627 | 121000 | 76221144500 | 359000 | 359500 | 359500 | 359000 | 193 |
| 398 | 20240627 | 120900 | 76151839000 | 359500 | 359000 | 359500 | 359000 | 163 |
| 399 | 20240627 | 120800 | 76093288000 | 359000 | 359500 | 359500 | 359000 | 341 |
| 400 | 20240627 | 120700 | 75970849000 | 359500 | 359000 | 359500 | 359000 | 126 |
| 401 | 20240627 | 120600 | 75925597000 | 359500 | 359000 | 359500 | 359000 | 387 |
| 402 | 20240627 | 120500 | 75786622000 | 359000 | 359000 | 359500 | 359000 | 172 |
| 403 | 20240627 | 120400 | 75724843500 | 359500 | 359000 | 359500 | 359000 | 274 |
| 404 | 20240627 | 120300 | 75626425000 | 359000 | 359000 | 359500 | 359000 | 278 |
| 405 | 20240627 | 120200 | 75526536000 | 359000 | 359500 | 359500 | 359000 | 166 |
| 406 | 20240627 | 120100 | 75466905500 | 359000 | 359500 | 359500 | 359000 | 292 |
| 407 | 20240627 | 120000 | 75362037500 | 359500 | 359500 | 359500 | 359000 | 776 |
| 408 | 20240627 | 115900 | 75083415500 | 359500 | 359000 | 359500 | 359000 | 260 |
| 409 | 20240627 | 115800 | 74990010000 | 359000 | 359000 | 359500 | 359000 | 202 |
| 410 | 20240627 | 115700 | 74917455000 | 359500 | 359000 | 359500 | 359000 | 645 |
| 411 | 20240627 | 115600 | 74685870500 | 359000 | 359000 | 359500 | 359000 | 301 |
| 412 | 20240627 | 115500 | 74577770500 | 359000 | 359000 | 359500 | 359000 | 292 |
| 413 | 20240627 | 115400 | 74472899000 | 359500 | 359500 | 359500 | 359000 | 257 |
| 414 | 20240627 | 115300 | 74380519000 | 359000 | 359000 | 359500 | 359000 | 603 |
| 415 | 20240627 | 115200 | 74163861500 | 359000 | 359500 | 359500 | 359000 | 204 |
| 416 | 20240627 | 115100 | 74090580500 | 359500 | 359500 | 359500 | 359000 | 141 |
| 417 | 20240627 | 115000 | 74039915000 | 359500 | 359500 | 359500 | 359000 | 706 |
| 418 | 20240627 | 114900 | 73786205500 | 359500 | 359500 | 359500 | 359000 | 493 |
| 419 | 20240627 | 114800 | 73609145000 | 359500 | 359500 | 359500 | 359000 | 199 |
| 420 | 20240627 | 114700 | 73537660000 | 359000 | 359500 | 359500 | 359000 | 286 |
| 421 | 20240627 | 114600 | 73434877000 | 359500 | 359000 | 359500 | 359000 | 353 |
| 422 | 20240627 | 114500 | 73308120000 | 359000 | 359500 | 359500 | 359000 | 635 |
| 423 | 20240627 | 114400 | 73080126500 | 359000 | 359500 | 359500 | 359000 | 282 |
| 424 | 20240627 | 114300 | 72978789500 | 359500 | 359500 | 359500 | 359000 | 164 |
| 425 | 20240627 | 114200 | 72919878000 | 359000 | 359500 | 359500 | 359000 | 249 |
| 426 | 20240627 | 114100 | 72830414500 | 359000 | 360000 | 360000 | 359000 | 1329 |
| 427 | 20240627 | 114000 | 72352589000 | 360000 | 359500 | 360000 | 359500 | 250 |
| 428 | 20240627 | 113900 | 72262661000 | 359500 | 359500 | 360000 | 359500 | 426 |
| 429 | 20240627 | 113800 | 72109451500 | 359500 | 359500 | 360000 | 359500 | 327 |
| 430 | 20240627 | 113700 | 71991865000 | 360000 | 359500 | 360000 | 359500 | 1512 |
| 431 | 20240627 | 113600 | 71448170000 | 359500 | 359500 | 360000 | 359500 | 708 |
| 432 | 20240627 | 113500 | 71193625500 | 359500 | 359500 | 360000 | 359500 | 193 |
| 433 | 20240627 | 113400 | 71124220000 | 359500 | 360000 | 360000 | 359500 | 216 |
| 434 | 20240627 | 113300 | 71046518500 | 360000 | 360000 | 360500 | 360000 | 621 |
| 435 | 20240627 | 113200 | 70822949000 | 360000 | 360000 | 360500 | 360000 | 296 |
| 436 | 20240627 | 113100 | 70716386000 | 360000 | 360000 | 360000 | 360000 | 595 |
| 437 | 20240627 | 113000 | 70502186000 | 360000 | 360000 | 360500 | 360000 | 43 |
| 438 | 20240627 | 112900 | 70486700500 | 360000 | 360500 | 360500 | 360000 | 89 |
| 439 | 20240627 | 112800 | 70454655000 | 360000 | 359500 | 360000 | 359500 | 334 |
| 440 | 20240627 | 112700 | 70334470500 | 359500 | 360000 | 360000 | 359500 | 146 |
| 441 | 20240627 | 112600 | 70281958000 | 359500 | 360000 | 360500 | 359500 | 149 |
| 442 | 20240627 | 112500 | 70228318500 | 360000 | 360000 | 360500 | 359500 | 903 |
| 443 | 20240627 | 112400 | 69903205000 | 360000 | 360000 | 360500 | 359500 | 1363 |
| 444 | 20240627 | 112300 | 69412502000 | 359500 | 359500 | 360000 | 359500 | 334 |
| 445 | 20240627 | 112200 | 69292325500 | 360000 | 359500 | 360000 | 359500 | 929 |
| 446 | 20240627 | 112100 | 68958107500 | 360000 | 359500 | 360000 | 359500 | 206 |
| 447 | 20240627 | 112000 | 68884013000 | 360000 | 360000 | 360000 | 359500 | 100 |
| 448 | 20240627 | 111900 | 68848028500 | 359500 | 359500 | 360000 | 359500 | 241 |
| 449 | 20240627 | 111800 | 68761375500 | 360000 | 359500 | 360000 | 359500 | 246 |
| 450 | 20240627 | 111700 | 68672887500 | 360000 | 359500 | 360000 | 359500 | 344 |
| 451 | 20240627 | 111600 | 68549064500 | 360000 | 360000 | 360000 | 359500 | 255 |
| 452 | 20240627 | 111500 | 68457287000 | 359500 | 360000 | 360000 | 359500 | 530 |
| 453 | 20240627 | 111400 | 68266711000 | 359500 | 360000 | 360000 | 359500 | 283 |
| 454 | 20240627 | 111300 | 68164870500 | 360000 | 359500 | 360000 | 359500 | 102 |
| 455 | 20240627 | 111200 | 68128193000 | 360000 | 359500 | 360000 | 359500 | 143 |
| 456 | 20240627 | 111100 | 68076767000 | 359500 | 360000 | 360000 | 359500 | 81 |
| 457 | 20240627 | 111000 | 68047631000 | 359500 | 360000 | 360000 | 359500 | 205 |
| 458 | 20240627 | 110900 | 67973881000 | 360000 | 359500 | 360000 | 359500 | 172 |
| 459 | 20240627 | 110800 | 67911993000 | 359500 | 359500 | 360000 | 359500 | 172 |
| 460 | 20240627 | 110700 | 67850087000 | 359500 | 360000 | 360000 | 359500 | 319 |
| 461 | 20240627 | 110600 | 67735394500 | 360000 | 359500 | 360000 | 359500 | 233 |
| 462 | 20240627 | 110500 | 67651605000 | 359500 | 359500 | 360000 | 359500 | 424 |
| 463 | 20240627 | 110400 | 67498967000 | 360000 | 359500 | 360000 | 359500 | 179 |
| 464 | 20240627 | 110300 | 67434585500 | 360000 | 359500 | 360000 | 359500 | 140 |
| 465 | 20240627 | 110200 | 67384224500 | 359500 | 360000 | 360000 | 359500 | 212 |
| 466 | 20240627 | 110100 | 67307995500 | 360000 | 360000 | 360000 | 359500 | 183 |
| 467 | 20240627 | 110000 | 67242127000 | 360000 | 359500 | 360000 | 359500 | 377 |
| 468 | 20240627 | 105900 | 67106540000 | 360000 | 359500 | 360000 | 359500 | 783 |
| 469 | 20240627 | 105800 | 66824748000 | 359500 | 359500 | 360000 | 359500 | 537 |
| 470 | 20240627 | 105700 | 66631584000 | 359500 | 360000 | 360000 | 359500 | 431 |
| 471 | 20240627 | 105600 | 66476534500 | 359500 | 360000 | 360000 | 359500 | 159 |
| 472 | 20240627 | 105500 | 66419313000 | 360000 | 360000 | 360500 | 359500 | 978 |
| 473 | 20240627 | 105400 | 66067233500 | 360000 | 360000 | 360500 | 360000 | 516 |
| 474 | 20240627 | 105300 | 65881436000 | 360000 | 360500 | 360500 | 360000 | 219 |
| 475 | 20240627 | 105200 | 65802575000 | 360000 | 360000 | 360500 | 360000 | 306 |
| 476 | 20240627 | 105100 | 65692400000 | 360500 | 360500 | 360500 | 360000 | 166 |
| 477 | 20240627 | 105000 | 65632613000 | 360000 | 360000 | 360500 | 360000 | 578 |
| 478 | 20240627 | 104900 | 65424520500 | 360000 | 360000 | 360500 | 360000 | 1557 |
| 479 | 20240627 | 104800 | 64863993500 | 360000 | 360000 | 360000 | 359500 | 1314 |
| 480 | 20240627 | 104700 | 64391536000 | 360000 | 360000 | 360000 | 359500 | 168 |
| 481 | 20240627 | 104600 | 64331128000 | 359500 | 360000 | 360000 | 359500 | 370 |
| 482 | 20240627 | 104500 | 64198095000 | 360000 | 360000 | 360000 | 359500 | 172 |
| 483 | 20240627 | 104400 | 64136239000 | 360000 | 359500 | 360000 | 359500 | 135 |
| 484 | 20240627 | 104300 | 64087671000 | 359500 | 360000 | 360000 | 359500 | 1339 |
| 485 | 20240627 | 104200 | 63606251500 | 360000 | 360000 | 360000 | 359500 | 271 |
| 486 | 20240627 | 104100 | 63508796000 | 360000 | 359500 | 360000 | 359500 | 182 |
| 487 | 20240627 | 104000 | 63443341500 | 360000 | 359500 | 360000 | 359500 | 247 |
| 488 | 20240627 | 103900 | 63354515500 | 360000 | 360000 | 360000 | 359500 | 253 |
| 489 | 20240627 | 103800 | 63263512000 | 360000 | 359500 | 360000 | 359500 | 2163 |
| 490 | 20240627 | 103700 | 62485896000 | 360000 | 359500 | 360000 | 359500 | 637 |
| 491 | 20240627 | 103600 | 62256712000 | 360000 | 360000 | 360000 | 359500 | 205 |
| 492 | 20240627 | 103500 | 62182943000 | 360000 | 360000 | 360000 | 359500 | 186 |
| 493 | 20240627 | 103400 | 62116035000 | 359500 | 360000 | 360000 | 359500 | 2402 |
| 494 | 20240627 | 103300 | 61251437500 | 360500 | 360000 | 360500 | 360000 | 118 |
| 495 | 20240627 | 103200 | 61208947000 | 360000 | 360000 | 360500 | 360000 | 295 |
| 496 | 20240627 | 103100 | 61102734000 | 360000 | 360000 | 360500 | 360000 | 116 |
| 497 | 20240627 | 103000 | 61060962500 | 360000 | 360500 | 360500 | 360000 | 162 |
| 498 | 20240627 | 102900 | 61002627500 | 360000 | 360000 | 360500 | 360000 | 210 |
| 499 | 20240627 | 102800 | 60927019000 | 360000 | 360000 | 360500 | 360000 | 296 |
| 500 | 20240627 | 102700 | 60820452000 | 360500 | 360500 | 360500 | 360000 | 105 |
| 501 | 20240627 | 102600 | 60782626500 | 360500 | 359500 | 360500 | 359000 | 2523 |
| 502 | 20240627 | 102500 | 59874639000 | 359500 | 359000 | 359500 | 359000 | 858 |
| 503 | 20240627 | 102400 | 59566234000 | 359500 | 359500 | 359500 | 359000 | 863 |
| 504 | 20240627 | 102300 | 59256093000 | 359000 | 359500 | 359500 | 359000 | 2272 |
| 505 | 20240627 | 102200 | 58440274500 | 359000 | 359500 | 359500 | 359000 | 830 |
| 506 | 20240627 | 102100 | 58142205000 | 359500 | 359500 | 359500 | 359000 | 371 |
| 507 | 20240627 | 102000 | 58008903000 | 359500 | 359500 | 359500 | 359000 | 576 |
| 508 | 20240627 | 101900 | 57801965000 | 359500 | 359500 | 359500 | 359000 | 410 |
| 509 | 20240627 | 101800 | 57654636000 | 359500 | 359500 | 359500 | 359000 | 336 |
| 510 | 20240627 | 101700 | 57533888500 | 359000 | 359500 | 359500 | 359000 | 1012 |
| 511 | 20240627 | 101600 | 57170268000 | 359500 | 359000 | 359500 | 359000 | 1981 |
| 512 | 20240627 | 101500 | 56458390500 | 359000 | 359000 | 359500 | 359000 | 746 |
| 513 | 20240627 | 101400 | 56190459000 | 359000 | 359500 | 360000 | 359000 | 1882 |
| 514 | 20240627 | 101300 | 55513931000 | 359500 | 360000 | 360000 | 359500 | 1107 |
| 515 | 20240627 | 101200 | 55115858500 | 360000 | 359500 | 360000 | 359500 | 437 |
| 516 | 20240627 | 101100 | 54958728500 | 359500 | 359500 | 359500 | 359000 | 5467 |
| 517 | 20240627 | 101000 | 52995295500 | 359500 | 360000 | 360500 | 359500 | 12404 |
| 518 | 20240627 | 100900 | 48531845500 | 360000 | 360000 | 360500 | 360000 | 17059 |
| 519 | 20240627 | 100800 | 42390524000 | 360500 | 360000 | 360500 | 360000 | 472 |
| 520 | 20240627 | 100700 | 42220436000 | 360500 | 360500 | 360500 | 360000 | 443 |
| 521 | 20240627 | 100600 | 42060781500 | 360500 | 360500 | 360500 | 360000 | 280 |
| 522 | 20240627 | 100500 | 41959905000 | 360000 | 360500 | 360500 | 360000 | 200 |
| 523 | 20240627 | 100400 | 41887848000 | 360000 | 360500 | 360500 | 360000 | 230 |
| 524 | 20240627 | 100300 | 41804988000 | 360500 | 360000 | 360500 | 360000 | 445 |
| 525 | 20240627 | 100200 | 41644593500 | 360500 | 360500 | 360500 | 360000 | 378 |
| 526 | 20240627 | 100100 | 41508375000 | 360500 | 360500 | 361000 | 360000 | 868 |
| 527 | 20240627 | 100000 | 41195487500 | 360000 | 360500 | 360500 | 360000 | 478 |
| 528 | 20240627 | 095900 | 41023190500 | 360500 | 360500 | 360500 | 360000 | 2128 |
| 529 | 20240627 | 095800 | 40256332000 | 360500 | 360500 | 360500 | 360000 | 550 |
| 530 | 20240627 | 095700 | 40058111000 | 360500 | 360000 | 360500 | 360000 | 628 |
| 531 | 20240627 | 095600 | 39831750500 | 360500 | 360000 | 360500 | 360000 | 435 |
| 532 | 20240627 | 095500 | 39674968000 | 360500 | 360000 | 360500 | 360000 | 628 |
| 533 | 20240627 | 095400 | 39448669500 | 360000 | 360500 | 360500 | 360000 | 416 |
| 534 | 20240627 | 095300 | 39298797500 | 360000 | 361000 | 361000 | 360000 | 1701 |
| 535 | 20240627 | 095200 | 38685646000 | 360500 | 361000 | 361000 | 360500 | 199 |
| 536 | 20240627 | 095100 | 38613891000 | 360500 | 361000 | 361000 | 360000 | 2809 |
| 537 | 20240627 | 095000 | 37601269500 | 361000 | 361000 | 361000 | 360500 | 383 |
| 538 | 20240627 | 094900 | 37463142000 | 360500 | 360500 | 361000 | 360500 | 436 |
| 539 | 20240627 | 094800 | 37305930000 | 360500 | 360500 | 361000 | 360500 | 331 |
| 540 | 20240627 | 094700 | 37186601000 | 360500 | 360500 | 361000 | 360500 | 337 |
| 541 | 20240627 | 094600 | 37065067000 | 361000 | 361000 | 361000 | 360500 | 320 |
| 542 | 20240627 | 094500 | 36949643000 | 360500 | 360500 | 361000 | 360000 | 846 |
| 543 | 20240627 | 094400 | 36644708000 | 360500 | 360500 | 361000 | 360000 | 1009 |
| 544 | 20240627 | 094300 | 36281003000 | 360500 | 360500 | 360500 | 360000 | 837 |
| 545 | 20240627 | 094200 | 35979470500 | 360500 | 360500 | 361000 | 360000 | 682 |
| 546 | 20240627 | 094100 | 35733624000 | 361000 | 360500 | 361000 | 360500 | 420 |
| 547 | 20240627 | 094000 | 35582210000 | 360500 | 360000 | 360500 | 360000 | 1440 |
| 548 | 20240627 | 093900 | 35063305500 | 360000 | 361000 | 361000 | 360000 | 2261 |
| 549 | 20240627 | 093800 | 34248268500 | 361000 | 360500 | 361000 | 360500 | 2878 |
| 550 | 20240627 | 093700 | 33210677500 | 360500 | 361000 | 361000 | 360500 | 189 |
| 551 | 20240627 | 093600 | 33142484000 | 361000 | 360500 | 361000 | 360500 | 175 |
| 552 | 20240627 | 093500 | 33079373000 | 360500 | 361000 | 361500 | 360500 | 572 |
| 553 | 20240627 | 093400 | 32872942000 | 361000 | 361000 | 361500 | 360500 | 1934 |
| 554 | 20240627 | 093300 | 32174776500 | 361000 | 361000 | 361000 | 360500 | 754 |
| 555 | 20240627 | 093200 | 31902674000 | 361000 | 360500 | 361000 | 360000 | 4339 |
| 556 | 20240627 | 093100 | 30338970000 | 360500 | 360500 | 360500 | 360000 | 780 |
| 557 | 20240627 | 093000 | 30057971500 | 360500 | 360500 | 360500 | 360000 | 809 |
| 558 | 20240627 | 092900 | 29766540000 | 360500 | 360000 | 360500 | 360000 | 653 |
| 559 | 20240627 | 092800 | 29531355500 | 360500 | 360500 | 360500 | 360000 | 2760 |
| 560 | 20240627 | 092700 | 28536564500 | 360500 | 361000 | 361000 | 360500 | 6407 |
| 561 | 20240627 | 092600 | 26226828000 | 361000 | 361000 | 361000 | 360500 | 1045 |
| 562 | 20240627 | 092500 | 25850019500 | 361000 | 361000 | 361000 | 360500 | 558 |
| 563 | 20240627 | 092400 | 25648697000 | 361000 | 360500 | 361000 | 360500 | 1188 |
| 564 | 20240627 | 092300 | 25220161500 | 361000 | 360500 | 361000 | 360500 | 723 |
| 565 | 20240627 | 092200 | 24959409000 | 361000 | 361000 | 361000 | 360500 | 449 |
| 566 | 20240627 | 092100 | 24797395000 | 361000 | 360500 | 361000 | 360500 | 554 |
| 567 | 20240627 | 092000 | 24597551500 | 361000 | 361500 | 361500 | 360500 | 5796 |
| 568 | 20240627 | 091900 | 22505700000 | 361000 | 361500 | 361500 | 361000 | 753 |
| 569 | 20240627 | 091800 | 22233821500 | 361000 | 361000 | 361500 | 361000 | 344 |
| 570 | 20240627 | 091700 | 22109589500 | 361500 | 361500 | 361500 | 361000 | 942 |
| 571 | 20240627 | 091600 | 21769378500 | 361500 | 362000 | 362000 | 361000 | 5006 |
| 572 | 20240627 | 091500 | 19959885500 | 362000 | 362000 | 362000 | 361500 | 559 |
| 573 | 20240627 | 091400 | 19757698000 | 362000 | 362000 | 362000 | 361500 | 444 |
| 574 | 20240627 | 091300 | 19597149500 | 362000 | 362000 | 362500 | 361500 | 1017 |
| 575 | 20240627 | 091200 | 19228998000 | 362500 | 362500 | 362500 | 362000 | 1879 |
| 576 | 20240627 | 091100 | 18548778500 | 362500 | 361500 | 362500 | 361500 | 1860 |
| 577 | 20240627 | 091000 | 17875319000 | 362000 | 362500 | 362500 | 361500 | 2385 |
| 578 | 20240627 | 090900 | 17011954500 | 362000 | 362500 | 363000 | 362000 | 2137 |
| 579 | 20240627 | 090800 | 16237640500 | 363000 | 363500 | 363500 | 362500 | 3225 |
| 580 | 20240627 | 090700 | 15067385000 | 363500 | 364000 | 364000 | 363000 | 3388 |
| 581 | 20240627 | 090600 | 13835467000 | 364000 | 364000 | 364500 | 363500 | 2230 |
| 582 | 20240627 | 090500 | 13023822500 | 364000 | 365000 | 365000 | 363500 | 4596 |
| 583 | 20240627 | 090400 | 11350753500 | 365000 | 364500 | 365000 | 364000 | 2239 |
| 584 | 20240627 | 090300 | 10534126500 | 364500 | 364500 | 365000 | 364000 | 2386 |
| 585 | 20240627 | 090200 | 9664618500 | 365000 | 365000 | 365500 | 364500 | 3427 |
| 586 | 20240627 | 090100 | 8414332500 | 365000 | 365000 | 365500 | 363500 | 4346 |
| 587 | 20240627 | 090000 | 6829601000 | 365000 | 363500 | 365500 | 363500 | 18694 |