33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 183200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 8041 |
| 3 | 20240627 | 183100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 4 | 20240627 | 183000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 5 | 20240627 | 182900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 6 | 20240627 | 182800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 7 | 20240627 | 182700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 8 | 20240627 | 182600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 9 | 20240627 | 182500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 10 | 20240627 | 182400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 11 | 20240627 | 182300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 12 | 20240627 | 182200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 13 | 20240627 | 182100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 14 | 20240627 | 182000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 15 | 20240627 | 181900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 16 | 20240627 | 181800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 17 | 20240627 | 181700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 18 | 20240627 | 181600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 19 | 20240627 | 181500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 20 | 20240627 | 181400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 21 | 20240627 | 181300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 22 | 20240627 | 181200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 23 | 20240627 | 181100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 24 | 20240627 | 181000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 25 | 20240627 | 180900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 26 | 20240627 | 180800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 27 | 20240627 | 180700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 28 | 20240627 | 180600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 29 | 20240627 | 180500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 30 | 20240627 | 180400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 31 | 20240627 | 180300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 32 | 20240627 | 180200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 8041 |
| 33 | 20240627 | 180100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 34 | 20240627 | 180000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 35 | 20240627 | 175900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 36 | 20240627 | 175800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 37 | 20240627 | 175700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 38 | 20240627 | 175600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 39 | 20240627 | 175500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 40 | 20240627 | 175400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 41 | 20240627 | 175300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 42 | 20240627 | 175200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 43 | 20240627 | 175100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 44 | 20240627 | 175000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 45 | 20240627 | 174900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 46 | 20240627 | 174800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 47 | 20240627 | 174700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 48 | 20240627 | 174600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 49 | 20240627 | 174500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 50 | 20240627 | 174400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 51 | 20240627 | 174300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 52 | 20240627 | 174200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 53 | 20240627 | 174100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 54 | 20240627 | 174000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 55 | 20240627 | 173900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 56 | 20240627 | 173800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 57 | 20240627 | 173700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 58 | 20240627 | 173600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 59 | 20240627 | 173500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 60 | 20240627 | 173400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 61 | 20240627 | 173300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 62 | 20240627 | 173200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 8041 |
| 63 | 20240627 | 173100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 64 | 20240627 | 173000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 65 | 20240627 | 172900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 66 | 20240627 | 172800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 67 | 20240627 | 172700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 68 | 20240627 | 172600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 69 | 20240627 | 172500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 70 | 20240627 | 172400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 71 | 20240627 | 172300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 72 | 20240627 | 172200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 73 | 20240627 | 172100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 74 | 20240627 | 172000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 75 | 20240627 | 171900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 76 | 20240627 | 171800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 77 | 20240627 | 171700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 78 | 20240627 | 171600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 79 | 20240627 | 171500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 80 | 20240627 | 171400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 81 | 20240627 | 171300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 82 | 20240627 | 171200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 83 | 20240627 | 171100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 84 | 20240627 | 171000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 85 | 20240627 | 170900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 86 | 20240627 | 170800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 87 | 20240627 | 170700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 88 | 20240627 | 170600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 89 | 20240627 | 170500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 90 | 20240627 | 170400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 91 | 20240627 | 170300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 92 | 20240627 | 170200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 8041 |
| 93 | 20240627 | 170100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 94 | 20240627 | 170000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 95 | 20240627 | 165900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 96 | 20240627 | 165800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 97 | 20240627 | 165700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 98 | 20240627 | 165600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 99 | 20240627 | 165500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 100 | 20240627 | 165400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 101 | 20240627 | 165300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 102 | 20240627 | 165200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 103 | 20240627 | 165100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 104 | 20240627 | 165000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 105 | 20240627 | 164900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 106 | 20240627 | 164800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 107 | 20240627 | 164700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 108 | 20240627 | 164600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 109 | 20240627 | 164500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 110 | 20240627 | 164400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 111 | 20240627 | 164300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 112 | 20240627 | 164200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 113 | 20240627 | 164100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 114 | 20240627 | 164000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 115 | 20240627 | 163900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 116 | 20240627 | 163800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 117 | 20240627 | 163700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 118 | 20240627 | 163600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 119 | 20240627 | 163500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 120 | 20240627 | 163400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 121 | 20240627 | 163300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 122 | 20240627 | 163200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 8041 |
| 123 | 20240627 | 163100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 124 | 20240627 | 163000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 125 | 20240627 | 162900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 126 | 20240627 | 162800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 127 | 20240627 | 162700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 128 | 20240627 | 162600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 129 | 20240627 | 162500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 130 | 20240627 | 162400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 131 | 20240627 | 162300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 132 | 20240627 | 162200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 133 | 20240627 | 162100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 134 | 20240627 | 162000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 135 | 20240627 | 161900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 136 | 20240627 | 161800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 137 | 20240627 | 161700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 138 | 20240627 | 161600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 139 | 20240627 | 161500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 140 | 20240627 | 161400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 141 | 20240627 | 161300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 142 | 20240627 | 161200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 143 | 20240627 | 161100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 144 | 20240627 | 161000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 145 | 20240627 | 160900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 146 | 20240627 | 160800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 147 | 20240627 | 160700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 148 | 20240627 | 160600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 149 | 20240627 | 160500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 150 | 20240627 | 160400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 151 | 20240627 | 160300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 152 | 20240627 | 160200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 8041 |
| 153 | 20240627 | 160100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 154 | 20240627 | 160000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 155 | 20240627 | 155900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 156 | 20240627 | 155800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 157 | 20240627 | 155700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 158 | 20240627 | 155600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 159 | 20240627 | 155500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 160 | 20240627 | 155400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 161 | 20240627 | 155300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 162 | 20240627 | 155200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 163 | 20240627 | 155100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 164 | 20240627 | 155000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 165 | 20240627 | 154900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 166 | 20240627 | 154800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 167 | 20240627 | 154700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 168 | 20240627 | 154600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 169 | 20240627 | 154500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 170 | 20240627 | 154400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 171 | 20240627 | 154300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 172 | 20240627 | 154200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 173 | 20240627 | 154100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 174 | 20240627 | 154000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 175 | 20240627 | 153900 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 176 | 20240627 | 153800 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 177 | 20240627 | 153700 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 178 | 20240627 | 153600 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 179 | 20240627 | 153500 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 180 | 20240627 | 153400 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 181 | 20240627 | 153300 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 182 | 20240627 | 153200 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 8041 |
| 183 | 20240627 | 153100 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 0 |
| 184 | 20240627 | 153000 | 27501386000 | 377000 | 377000 | 377000 | 377000 | 8041 |
| 185 | 20240627 | 152900 | 24469929000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 186 | 20240627 | 152800 | 24469929000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 187 | 20240627 | 152700 | 24469929000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 188 | 20240627 | 152600 | 24469929000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 189 | 20240627 | 152500 | 24469929000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 190 | 20240627 | 152400 | 24469929000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 191 | 20240627 | 152300 | 24469929000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 192 | 20240627 | 152200 | 24469929000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 193 | 20240627 | 152100 | 24469929000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 194 | 20240627 | 152000 | 24469929000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 195 | 20240627 | 151900 | 24469929000 | 374000 | 375000 | 375000 | 374000 | 178 |
| 196 | 20240627 | 151800 | 24403202000 | 375000 | 375000 | 375000 | 374500 | 123 |
| 197 | 20240627 | 151700 | 24357110500 | 374000 | 374500 | 375000 | 374000 | 424 |
| 198 | 20240627 | 151600 | 24198286000 | 374500 | 374000 | 375000 | 374000 | 372 |
| 199 | 20240627 | 151500 | 24058962000 | 374500 | 374500 | 374500 | 374000 | 316 |
| 200 | 20240627 | 151400 | 23940622500 | 374000 | 374500 | 375000 | 374000 | 203 |
| 201 | 20240627 | 151300 | 23864622000 | 374500 | 374500 | 375000 | 374000 | 120 |
| 202 | 20240627 | 151200 | 23819657500 | 374000 | 375000 | 375000 | 374000 | 183 |
| 203 | 20240627 | 151100 | 23751064000 | 375000 | 374000 | 375000 | 374000 | 84 |
| 204 | 20240627 | 151000 | 23719586000 | 375000 | 374500 | 375000 | 374000 | 166 |
| 205 | 20240627 | 150900 | 23657408000 | 374500 | 375000 | 375000 | 374000 | 99 |
| 206 | 20240627 | 150800 | 23620305500 | 375000 | 374500 | 375000 | 373500 | 273 |
| 207 | 20240627 | 150700 | 23518065500 | 374500 | 374500 | 374500 | 374000 | 202 |
| 208 | 20240627 | 150600 | 23442452000 | 374500 | 374000 | 375000 | 373500 | 171 |
| 209 | 20240627 | 150500 | 23378425500 | 374000 | 373500 | 375000 | 373500 | 149 |
| 210 | 20240627 | 150400 | 23322653500 | 374000 | 374500 | 374500 | 373500 | 148 |
| 211 | 20240627 | 150300 | 23267300500 | 374500 | 374000 | 375000 | 373500 | 228 |
| 212 | 20240627 | 150200 | 23181963000 | 374000 | 374500 | 374500 | 373500 | 91 |
| 213 | 20240627 | 150100 | 23147929500 | 373500 | 373500 | 374500 | 373000 | 178 |
| 214 | 20240627 | 150000 | 23081372500 | 373000 | 374000 | 374500 | 373000 | 189 |
| 215 | 20240627 | 145900 | 23010753000 | 374500 | 373500 | 374500 | 373000 | 145 |
| 216 | 20240627 | 145800 | 22956557500 | 373500 | 373500 | 374500 | 373000 | 186 |
| 217 | 20240627 | 145700 | 22887042000 | 373500 | 373500 | 374000 | 373000 | 102 |
| 218 | 20240627 | 145600 | 22848926000 | 373500 | 373500 | 374000 | 373000 | 180 |
| 219 | 20240627 | 145500 | 22781703000 | 373500 | 373500 | 374000 | 373500 | 58 |
| 220 | 20240627 | 145400 | 22760019500 | 373500 | 373000 | 374000 | 373000 | 111 |
| 221 | 20240627 | 145300 | 22718537500 | 373500 | 374000 | 374000 | 373500 | 123 |
| 222 | 20240627 | 145200 | 22672568500 | 374000 | 374000 | 374000 | 373500 | 173 |
| 223 | 20240627 | 145100 | 22607890000 | 374000 | 373500 | 374000 | 373500 | 158 |
| 224 | 20240627 | 145000 | 22548819500 | 374000 | 374500 | 375000 | 373500 | 472 |
| 225 | 20240627 | 144900 | 22372177500 | 375000 | 374500 | 375000 | 374500 | 133 |
| 226 | 20240627 | 144800 | 22322314500 | 375000 | 375000 | 375000 | 374500 | 89 |
| 227 | 20240627 | 144700 | 22288948500 | 375000 | 375000 | 375000 | 374500 | 158 |
| 228 | 20240627 | 144600 | 22229710500 | 375000 | 375000 | 375000 | 374500 | 104 |
| 229 | 20240627 | 144500 | 22190728000 | 375000 | 375000 | 375000 | 374500 | 127 |
| 230 | 20240627 | 144400 | 22143115000 | 375000 | 374500 | 375000 | 374500 | 43 |
| 231 | 20240627 | 144300 | 22126996000 | 375000 | 375000 | 375500 | 374500 | 159 |
| 232 | 20240627 | 144200 | 22067378500 | 375000 | 375500 | 375500 | 375000 | 213 |
| 233 | 20240627 | 144100 | 21987438000 | 375500 | 375500 | 375500 | 375000 | 64 |
| 234 | 20240627 | 144000 | 21963414500 | 375500 | 375500 | 376000 | 374500 | 272 |
| 235 | 20240627 | 143900 | 21861368500 | 375500 | 375500 | 375500 | 375000 | 130 |
| 236 | 20240627 | 143800 | 21812602500 | 374500 | 374500 | 375500 | 374500 | 144 |
| 237 | 20240627 | 143700 | 21758608000 | 375000 | 374500 | 375000 | 374500 | 76 |
| 238 | 20240627 | 143600 | 21730110000 | 375000 | 375000 | 375000 | 374500 | 145 |
| 239 | 20240627 | 143500 | 21675744500 | 375000 | 375000 | 375000 | 374500 | 80 |
| 240 | 20240627 | 143400 | 21645747500 | 375000 | 375000 | 375000 | 374000 | 138 |
| 241 | 20240627 | 143300 | 21594039500 | 375000 | 375000 | 375500 | 374500 | 140 |
| 242 | 20240627 | 143200 | 21541551000 | 374500 | 374500 | 375000 | 374500 | 72 |
| 243 | 20240627 | 143100 | 21514562000 | 375000 | 375000 | 375000 | 374000 | 138 |
| 244 | 20240627 | 143000 | 21462844500 | 375000 | 376000 | 376000 | 374000 | 263 |
| 245 | 20240627 | 142900 | 21364311500 | 376000 | 375500 | 376000 | 375000 | 171 |
| 246 | 20240627 | 142800 | 21300115000 | 375500 | 375500 | 375500 | 375000 | 72 |
| 247 | 20240627 | 142700 | 21273082000 | 375500 | 375000 | 375500 | 374500 | 77 |
| 248 | 20240627 | 142600 | 21244190000 | 375000 | 375000 | 375500 | 374000 | 161 |
| 249 | 20240627 | 142500 | 21183858000 | 374500 | 374500 | 375000 | 374000 | 228 |
| 250 | 20240627 | 142400 | 21098460000 | 374500 | 374500 | 375000 | 374000 | 135 |
| 251 | 20240627 | 142300 | 21047892000 | 374500 | 374500 | 375000 | 374000 | 55 |
| 252 | 20240627 | 142200 | 21027300000 | 374500 | 374000 | 375000 | 374000 | 132 |
| 253 | 20240627 | 142100 | 20977869000 | 374500 | 375000 | 375000 | 374000 | 156 |
| 254 | 20240627 | 142000 | 20919438500 | 374000 | 374500 | 375000 | 374000 | 162 |
| 255 | 20240627 | 141900 | 20858774000 | 374500 | 374500 | 374500 | 374000 | 55 |
| 256 | 20240627 | 141800 | 20838178500 | 374500 | 374500 | 374500 | 374000 | 169 |
| 257 | 20240627 | 141700 | 20774895500 | 374500 | 374500 | 374500 | 374000 | 112 |
| 258 | 20240627 | 141600 | 20732953500 | 374500 | 374500 | 374500 | 374000 | 42 |
| 259 | 20240627 | 141500 | 20717231000 | 374000 | 375000 | 375000 | 374000 | 222 |
| 260 | 20240627 | 141400 | 20634151500 | 374500 | 375000 | 375500 | 374000 | 181 |
| 261 | 20240627 | 141300 | 20566361000 | 375500 | 375500 | 375500 | 374500 | 116 |
| 262 | 20240627 | 141200 | 20522861000 | 375500 | 375000 | 375500 | 374500 | 60 |
| 263 | 20240627 | 141100 | 20500359000 | 375000 | 375000 | 375000 | 374500 | 137 |
| 264 | 20240627 | 141000 | 20448997000 | 375000 | 375000 | 375000 | 374500 | 62 |
| 265 | 20240627 | 140900 | 20425753000 | 375000 | 375000 | 375000 | 374500 | 126 |
| 266 | 20240627 | 140800 | 20378513500 | 375000 | 375000 | 375000 | 374500 | 105 |
| 267 | 20240627 | 140700 | 20339146500 | 375000 | 375000 | 375000 | 374500 | 115 |
| 268 | 20240627 | 140600 | 20296032500 | 375500 | 375000 | 375500 | 375000 | 159 |
| 269 | 20240627 | 140500 | 20236353500 | 375500 | 375000 | 375500 | 374500 | 517 |
| 270 | 20240627 | 140400 | 20042299000 | 375500 | 375000 | 375500 | 374500 | 116 |
| 271 | 20240627 | 140300 | 19998790500 | 375000 | 374500 | 375000 | 374500 | 76 |
| 272 | 20240627 | 140200 | 19970299000 | 375000 | 376000 | 376000 | 374500 | 353 |
| 273 | 20240627 | 140100 | 19837803500 | 375500 | 376000 | 376500 | 375500 | 145 |
| 274 | 20240627 | 140000 | 19783296500 | 376000 | 375500 | 376000 | 375500 | 177 |
| 275 | 20240627 | 135900 | 19716787000 | 376000 | 375500 | 376000 | 375500 | 125 |
| 276 | 20240627 | 135800 | 19669797000 | 376000 | 376000 | 376000 | 375500 | 77 |
| 277 | 20240627 | 135700 | 19640866500 | 376000 | 376000 | 376000 | 375500 | 240 |
| 278 | 20240627 | 135600 | 19550635000 | 376000 | 375500 | 376000 | 375500 | 70 |
| 279 | 20240627 | 135500 | 19524325000 | 376000 | 375500 | 376000 | 375500 | 190 |
| 280 | 20240627 | 135400 | 19452929500 | 375500 | 375000 | 376000 | 374500 | 866 |
| 281 | 20240627 | 135300 | 19128006000 | 375000 | 374000 | 375000 | 373500 | 955 |
| 282 | 20240627 | 135200 | 18770634500 | 374000 | 373000 | 374000 | 373000 | 251 |
| 283 | 20240627 | 135100 | 18676908000 | 373000 | 373000 | 373500 | 372500 | 204 |
| 284 | 20240627 | 135000 | 18600849500 | 373000 | 372000 | 373000 | 372000 | 116 |
| 285 | 20240627 | 134900 | 18557638000 | 372000 | 372500 | 372500 | 371500 | 41 |
| 286 | 20240627 | 134800 | 18542386000 | 371500 | 372000 | 372500 | 371500 | 131 |
| 287 | 20240627 | 134700 | 18493644000 | 372000 | 371500 | 372000 | 371500 | 43 |
| 288 | 20240627 | 134600 | 18477648500 | 371500 | 371500 | 372000 | 371500 | 90 |
| 289 | 20240627 | 134500 | 18444171000 | 371500 | 372000 | 372000 | 371500 | 5 |
| 290 | 20240627 | 134400 | 18442311500 | 372000 | 372000 | 372000 | 371500 | 31 |
| 291 | 20240627 | 134300 | 18430787500 | 371500 | 371500 | 372000 | 371500 | 72 |
| 292 | 20240627 | 134200 | 18404028000 | 371500 | 372000 | 372000 | 371000 | 888 |
| 293 | 20240627 | 134100 | 18073865000 | 372500 | 372500 | 372500 | 372000 | 48 |
| 294 | 20240627 | 134000 | 18055987000 | 372500 | 372500 | 372500 | 372000 | 74 |
| 295 | 20240627 | 133900 | 18028446000 | 372500 | 372500 | 372500 | 372000 | 34 |
| 296 | 20240627 | 133800 | 18015782500 | 372500 | 372500 | 372500 | 372500 | 53 |
| 297 | 20240627 | 133700 | 17996040000 | 372500 | 372500 | 372500 | 372000 | 38 |
| 298 | 20240627 | 133600 | 17981888000 | 372500 | 372500 | 372500 | 372000 | 30 |
| 299 | 20240627 | 133500 | 17970713500 | 372500 | 372000 | 372500 | 372000 | 132 |
| 300 | 20240627 | 133400 | 17921593500 | 372500 | 372500 | 372500 | 372500 | 26 |
| 301 | 20240627 | 133300 | 17911908500 | 372500 | 372500 | 372500 | 372000 | 68 |
| 302 | 20240627 | 133200 | 17886586000 | 372000 | 372500 | 372500 | 372000 | 50 |
| 303 | 20240627 | 133100 | 17867973000 | 372500 | 372500 | 372500 | 372000 | 20 |
| 304 | 20240627 | 133000 | 17860527500 | 372000 | 372500 | 372500 | 372000 | 45 |
| 305 | 20240627 | 132900 | 17843778500 | 372000 | 372000 | 372000 | 371500 | 61 |
| 306 | 20240627 | 132800 | 17821097000 | 371500 | 372000 | 372000 | 371500 | 66 |
| 307 | 20240627 | 132700 | 17796561000 | 372000 | 371500 | 372000 | 371500 | 22 |
| 308 | 20240627 | 132600 | 17788378500 | 372000 | 372000 | 372000 | 372000 | 32 |
| 309 | 20240627 | 132500 | 17776474500 | 372000 | 371500 | 372000 | 371500 | 86 |
| 310 | 20240627 | 132400 | 17744498000 | 371000 | 371500 | 371500 | 371000 | 41 |
| 311 | 20240627 | 132300 | 17729269500 | 371500 | 371500 | 371500 | 371000 | 60 |
| 312 | 20240627 | 132200 | 17706980500 | 371000 | 371000 | 372000 | 371000 | 140 |
| 313 | 20240627 | 132100 | 17654962500 | 372000 | 371000 | 372000 | 371000 | 33 |
| 314 | 20240627 | 132000 | 17642701000 | 371000 | 371000 | 372000 | 371000 | 123 |
| 315 | 20240627 | 131900 | 17597010500 | 371500 | 371000 | 372000 | 371000 | 88 |
| 316 | 20240627 | 131800 | 17564319000 | 371000 | 371000 | 372000 | 371000 | 69 |
| 317 | 20240627 | 131700 | 17538669000 | 372000 | 371000 | 372000 | 371000 | 53 |
| 318 | 20240627 | 131600 | 17518980500 | 371000 | 371000 | 372000 | 371000 | 123 |
| 319 | 20240627 | 131500 | 17473292500 | 372000 | 371000 | 372000 | 371000 | 69 |
| 320 | 20240627 | 131400 | 17447660500 | 371500 | 371000 | 371500 | 371000 | 103 |
| 321 | 20240627 | 131300 | 17409400000 | 371500 | 372000 | 372000 | 371000 | 37 |
| 322 | 20240627 | 131200 | 17395643000 | 371000 | 371500 | 372000 | 371000 | 94 |
| 323 | 20240627 | 131100 | 17360719500 | 371500 | 371500 | 372000 | 371000 | 46 |
| 324 | 20240627 | 131000 | 17343630500 | 371500 | 371500 | 371500 | 371000 | 45 |
| 325 | 20240627 | 130900 | 17326914500 | 371500 | 370500 | 371500 | 370500 | 80 |
| 326 | 20240627 | 130800 | 17297247000 | 370000 | 370000 | 370500 | 370000 | 126 |
| 327 | 20240627 | 130700 | 17250572000 | 370500 | 370500 | 370500 | 370000 | 23 |
| 328 | 20240627 | 130600 | 17242051500 | 370500 | 370000 | 370500 | 370000 | 38 |
| 329 | 20240627 | 130500 | 17227980000 | 370000 | 370000 | 370500 | 370000 | 23 |
| 330 | 20240627 | 130400 | 17219468000 | 370000 | 370500 | 370500 | 370000 | 11 |
| 331 | 20240627 | 130300 | 17215396000 | 370500 | 370000 | 370500 | 370000 | 32 |
| 332 | 20240627 | 130200 | 17203543500 | 370000 | 370500 | 370500 | 370000 | 18 |
| 333 | 20240627 | 130100 | 17196879000 | 370000 | 370000 | 370500 | 370000 | 23 |
| 334 | 20240627 | 130000 | 17188362500 | 370500 | 370000 | 370500 | 370000 | 9 |
| 335 | 20240627 | 125900 | 17185029500 | 370000 | 370000 | 370500 | 370000 | 54 |
| 336 | 20240627 | 125800 | 17165029000 | 370000 | 370000 | 370500 | 370000 | 110 |
| 337 | 20240627 | 125700 | 17124325500 | 370500 | 370000 | 370500 | 370000 | 48 |
| 338 | 20240627 | 125600 | 17106544000 | 370000 | 370500 | 370500 | 370000 | 88 |
| 339 | 20240627 | 125500 | 17073943500 | 370500 | 371000 | 372000 | 370500 | 121 |
| 340 | 20240627 | 125400 | 17029054000 | 371000 | 370500 | 371000 | 370500 | 69 |
| 341 | 20240627 | 125300 | 17003487000 | 371000 | 370500 | 371000 | 370500 | 53 |
| 342 | 20240627 | 125200 | 16983847500 | 371000 | 371500 | 371500 | 371000 | 355 |
| 343 | 20240627 | 125100 | 16852101000 | 371500 | 371500 | 372000 | 371000 | 49 |
| 344 | 20240627 | 125000 | 16833897500 | 371500 | 371500 | 371500 | 371000 | 24 |
| 345 | 20240627 | 124900 | 16824984000 | 372000 | 371000 | 372000 | 371000 | 115 |
| 346 | 20240627 | 124800 | 16782273000 | 371000 | 371500 | 371500 | 371000 | 50 |
| 347 | 20240627 | 124700 | 16763700000 | 371000 | 371500 | 371500 | 371000 | 57 |
| 348 | 20240627 | 124600 | 16742526000 | 371000 | 371500 | 371500 | 371000 | 255 |
| 349 | 20240627 | 124500 | 16647796000 | 371500 | 371000 | 372000 | 371000 | 92 |
| 350 | 20240627 | 124400 | 16613605000 | 371500 | 371500 | 371500 | 371000 | 71 |
| 351 | 20240627 | 124300 | 16587231000 | 371500 | 371500 | 371500 | 371000 | 43 |
| 352 | 20240627 | 124200 | 16571257500 | 371500 | 371500 | 372000 | 371000 | 79 |
| 353 | 20240627 | 124100 | 16541910500 | 371000 | 371500 | 372000 | 371000 | 38 |
| 354 | 20240627 | 124000 | 16527793000 | 371000 | 371500 | 371500 | 371000 | 62 |
| 355 | 20240627 | 123900 | 16504767500 | 371000 | 371500 | 371500 | 371000 | 60 |
| 356 | 20240627 | 123800 | 16482484500 | 371500 | 371500 | 371500 | 371000 | 58 |
| 357 | 20240627 | 123700 | 16460939500 | 371000 | 371500 | 371500 | 371000 | 43 |
| 358 | 20240627 | 123600 | 16444967000 | 371000 | 372000 | 372000 | 371000 | 54 |
| 359 | 20240627 | 123500 | 16424910000 | 372000 | 371500 | 372000 | 371000 | 42 |
| 360 | 20240627 | 123400 | 16409303000 | 371000 | 371500 | 371500 | 371000 | 45 |
| 361 | 20240627 | 123300 | 16392589500 | 371500 | 371500 | 371500 | 371000 | 61 |
| 362 | 20240627 | 123200 | 16369947000 | 371500 | 371500 | 371500 | 371000 | 61 |
| 363 | 20240627 | 123100 | 16347288000 | 371500 | 371500 | 372000 | 371000 | 40 |
| 364 | 20240627 | 123000 | 16332425000 | 371500 | 371000 | 372000 | 371000 | 60 |
| 365 | 20240627 | 122900 | 16310146000 | 371500 | 371500 | 371500 | 371000 | 33 |
| 366 | 20240627 | 122800 | 16297888000 | 371000 | 371000 | 371500 | 370500 | 50 |
| 367 | 20240627 | 122700 | 16279335500 | 371000 | 371000 | 371000 | 370500 | 75 |
| 368 | 20240627 | 122600 | 16251530500 | 370500 | 371000 | 371500 | 370500 | 28 |
| 369 | 20240627 | 122500 | 16241137500 | 371000 | 371000 | 371000 | 370500 | 32 |
| 370 | 20240627 | 122400 | 16229268500 | 370500 | 371000 | 371000 | 370500 | 17 |
| 371 | 20240627 | 122300 | 16222962500 | 371000 | 370500 | 371000 | 370000 | 59 |
| 372 | 20240627 | 122200 | 16201103500 | 370500 | 370500 | 370500 | 370000 | 80 |
| 373 | 20240627 | 122100 | 16171467500 | 370000 | 370000 | 370500 | 370000 | 27 |
| 374 | 20240627 | 122000 | 16161469000 | 370500 | 370000 | 370500 | 370000 | 47 |
| 375 | 20240627 | 121900 | 16144061000 | 370500 | 370500 | 370500 | 370000 | 43 |
| 376 | 20240627 | 121800 | 16128132000 | 370500 | 370500 | 370500 | 370000 | 52 |
| 377 | 20240627 | 121700 | 16108875500 | 370500 | 370500 | 370500 | 370000 | 30 |
| 378 | 20240627 | 121600 | 16097769000 | 370000 | 370500 | 370500 | 370000 | 16 |
| 379 | 20240627 | 121500 | 16091847500 | 370000 | 371500 | 371500 | 370000 | 376 |
| 380 | 20240627 | 121400 | 15952710000 | 370500 | 371000 | 371000 | 370000 | 105 |
| 381 | 20240627 | 121300 | 15913806000 | 371000 | 370000 | 371000 | 370000 | 34 |
| 382 | 20240627 | 121200 | 15901214000 | 370000 | 370500 | 370500 | 370000 | 33 |
| 383 | 20240627 | 121100 | 15888991000 | 370500 | 370500 | 371000 | 370000 | 225 |
| 384 | 20240627 | 121000 | 15805622000 | 370500 | 371500 | 371500 | 370500 | 80 |
| 385 | 20240627 | 120900 | 15775950500 | 371500 | 371000 | 371500 | 370500 | 103 |
| 386 | 20240627 | 120800 | 15737738500 | 370500 | 371000 | 371000 | 370500 | 45 |
| 387 | 20240627 | 120700 | 15721049500 | 370500 | 370500 | 371000 | 370500 | 37 |
| 388 | 20240627 | 120600 | 15707331500 | 371000 | 370500 | 371000 | 370500 | 40 |
| 389 | 20240627 | 120500 | 15692500000 | 371000 | 371000 | 371000 | 370500 | 24 |
| 390 | 20240627 | 120400 | 15683598000 | 370500 | 370000 | 371000 | 370000 | 138 |
| 391 | 20240627 | 120300 | 15632462500 | 370000 | 370500 | 370500 | 370000 | 24 |
| 392 | 20240627 | 120200 | 15623577500 | 370000 | 370000 | 370500 | 370000 | 39 |
| 393 | 20240627 | 120100 | 15609139500 | 370500 | 370000 | 370500 | 370000 | 32 |
| 394 | 20240627 | 120000 | 15597291500 | 370000 | 370000 | 370500 | 370000 | 89 |
| 395 | 20240627 | 115900 | 15564327000 | 370500 | 370000 | 370500 | 370000 | 27 |
| 396 | 20240627 | 115800 | 15554333000 | 370500 | 370500 | 370500 | 370000 | 36 |
| 397 | 20240627 | 115700 | 15541011500 | 370000 | 370000 | 370500 | 370000 | 41 |
| 398 | 20240627 | 115600 | 15525839500 | 370500 | 370000 | 370500 | 370000 | 31 |
| 399 | 20240627 | 115500 | 15514362000 | 370000 | 370500 | 371000 | 370000 | 207 |
| 400 | 20240627 | 115400 | 15437662000 | 370500 | 371000 | 371000 | 370500 | 129 |
| 401 | 20240627 | 115300 | 15389809500 | 371000 | 372000 | 372500 | 371000 | 318 |
| 402 | 20240627 | 115200 | 15271574500 | 372000 | 372000 | 372500 | 371500 | 177 |
| 403 | 20240627 | 115100 | 15205753000 | 372000 | 372500 | 372500 | 372000 | 32 |
| 404 | 20240627 | 115000 | 15193843000 | 372500 | 372500 | 372500 | 372000 | 18 |
| 405 | 20240627 | 114900 | 15187141000 | 372000 | 372000 | 372500 | 372000 | 15 |
| 406 | 20240627 | 114800 | 15181559000 | 372500 | 372000 | 372500 | 372000 | 26 |
| 407 | 20240627 | 114700 | 15171879000 | 372000 | 372000 | 372500 | 372000 | 54 |
| 408 | 20240627 | 114600 | 15151790500 | 372000 | 373000 | 373000 | 372000 | 196 |
| 409 | 20240627 | 114500 | 15078829000 | 372500 | 372500 | 372500 | 372000 | 45 |
| 410 | 20240627 | 114400 | 15062068500 | 372000 | 372500 | 372500 | 372000 | 32 |
| 411 | 20240627 | 114300 | 15050154500 | 372000 | 372000 | 372500 | 372000 | 24 |
| 412 | 20240627 | 114200 | 15041220500 | 372000 | 372000 | 373000 | 372000 | 51 |
| 413 | 20240627 | 114100 | 15022228000 | 372500 | 372000 | 372500 | 372000 | 67 |
| 414 | 20240627 | 114000 | 14997291000 | 372000 | 372000 | 372500 | 372000 | 17 |
| 415 | 20240627 | 113900 | 14990961500 | 372000 | 372000 | 372500 | 372000 | 13 |
| 416 | 20240627 | 113800 | 14986122000 | 372000 | 372500 | 372500 | 372000 | 28 |
| 417 | 20240627 | 113700 | 14975697000 | 372000 | 372500 | 372500 | 372000 | 99 |
| 418 | 20240627 | 113600 | 14938823500 | 372500 | 372000 | 373000 | 372000 | 47 |
| 419 | 20240627 | 113500 | 14921309000 | 372500 | 372000 | 372500 | 372000 | 62 |
| 420 | 20240627 | 113400 | 14898217500 | 372500 | 373000 | 373000 | 372000 | 76 |
| 421 | 20240627 | 113300 | 14869907000 | 373000 | 372500 | 373000 | 372000 | 86 |
| 422 | 20240627 | 113200 | 14837897000 | 372500 | 372000 | 372500 | 372000 | 72 |
| 423 | 20240627 | 113100 | 14811080000 | 372000 | 372500 | 372500 | 372000 | 54 |
| 424 | 20240627 | 113000 | 14790966500 | 372500 | 372500 | 372500 | 372000 | 37 |
| 425 | 20240627 | 112900 | 14777188000 | 372500 | 372000 | 372500 | 372000 | 53 |
| 426 | 20240627 | 112800 | 14757457500 | 372500 | 372500 | 372500 | 372000 | 27 |
| 427 | 20240627 | 112700 | 14747406500 | 372000 | 372000 | 372500 | 372000 | 19 |
| 428 | 20240627 | 112600 | 14740333000 | 372000 | 372500 | 372500 | 372000 | 80 |
| 429 | 20240627 | 112500 | 14710557000 | 372500 | 372000 | 372500 | 372000 | 39 |
| 430 | 20240627 | 112400 | 14696031500 | 372000 | 372000 | 372500 | 372000 | 96 |
| 431 | 20240627 | 112300 | 14660307000 | 372000 | 372000 | 372500 | 372000 | 114 |
| 432 | 20240627 | 112200 | 14617898000 | 371500 | 372000 | 372500 | 371500 | 27 |
| 433 | 20240627 | 112100 | 14607852000 | 372000 | 372000 | 372500 | 371500 | 23 |
| 434 | 20240627 | 112000 | 14599293000 | 371500 | 372000 | 372500 | 371500 | 63 |
| 435 | 20240627 | 111900 | 14575858500 | 372500 | 372000 | 372500 | 371500 | 188 |
| 436 | 20240627 | 111800 | 14505920500 | 372500 | 372000 | 372500 | 371500 | 155 |
| 437 | 20240627 | 111700 | 14448332500 | 372000 | 372000 | 372500 | 372000 | 267 |
| 438 | 20240627 | 111600 | 14349006000 | 372000 | 372000 | 372500 | 372000 | 9 |
| 439 | 20240627 | 111500 | 14345657000 | 372000 | 372500 | 372500 | 372000 | 396 |
| 440 | 20240627 | 111400 | 14198330500 | 372000 | 372500 | 372500 | 372000 | 225 |
| 441 | 20240627 | 111300 | 14114542000 | 373000 | 372500 | 373000 | 372500 | 146 |
| 442 | 20240627 | 111200 | 14060150000 | 372000 | 372000 | 372500 | 372000 | 20 |
| 443 | 20240627 | 111100 | 14052703000 | 372000 | 372000 | 372500 | 372000 | 171 |
| 444 | 20240627 | 111000 | 13989087000 | 372500 | 372000 | 372500 | 372000 | 22 |
| 445 | 20240627 | 110900 | 13980893500 | 372000 | 373000 | 373000 | 372000 | 47 |
| 446 | 20240627 | 110800 | 13963379000 | 373000 | 373000 | 373000 | 372000 | 182 |
| 447 | 20240627 | 110700 | 13895594500 | 373000 | 373000 | 373500 | 372500 | 28 |
| 448 | 20240627 | 110600 | 13885152000 | 373000 | 373500 | 373500 | 373000 | 38 |
| 449 | 20240627 | 110500 | 13870963000 | 373500 | 373000 | 373500 | 372000 | 89 |
| 450 | 20240627 | 110400 | 13837799500 | 373500 | 372000 | 373500 | 372000 | 136 |
| 451 | 20240627 | 110300 | 13787130500 | 372500 | 372000 | 372500 | 371500 | 465 |
| 452 | 20240627 | 110200 | 13614150000 | 372000 | 373000 | 373000 | 372000 | 283 |
| 453 | 20240627 | 110100 | 13508723500 | 373000 | 373000 | 373500 | 373000 | 144 |
| 454 | 20240627 | 110000 | 13455006000 | 373500 | 373000 | 373500 | 373000 | 21 |
| 455 | 20240627 | 105900 | 13447166000 | 373500 | 373500 | 373500 | 372500 | 79 |
| 456 | 20240627 | 105800 | 13417692000 | 373500 | 373000 | 373500 | 372500 | 50 |
| 457 | 20240627 | 105700 | 13399044500 | 372500 | 373000 | 373000 | 372500 | 63 |
| 458 | 20240627 | 105600 | 13375547500 | 372500 | 372500 | 373000 | 372500 | 57 |
| 459 | 20240627 | 105500 | 13354310500 | 372500 | 373000 | 373500 | 372500 | 299 |
| 460 | 20240627 | 105400 | 13242770500 | 373500 | 373000 | 373500 | 373000 | 31 |
| 461 | 20240627 | 105300 | 13231195500 | 373500 | 373500 | 373500 | 373000 | 59 |
| 462 | 20240627 | 105200 | 13209160000 | 373500 | 373000 | 373500 | 373000 | 50 |
| 463 | 20240627 | 105100 | 13190488500 | 373500 | 373000 | 373500 | 373000 | 127 |
| 464 | 20240627 | 105000 | 13143084000 | 373000 | 373000 | 373000 | 372500 | 85 |
| 465 | 20240627 | 104900 | 13111388500 | 373000 | 372500 | 373500 | 372500 | 337 |
| 466 | 20240627 | 104800 | 12985791000 | 372500 | 372500 | 372500 | 372000 | 65 |
| 467 | 20240627 | 104700 | 12961590000 | 372500 | 372000 | 372500 | 372000 | 29 |
| 468 | 20240627 | 104600 | 12950790500 | 372000 | 372000 | 372500 | 372000 | 34 |
| 469 | 20240627 | 104500 | 12938134500 | 372500 | 372000 | 372500 | 372000 | 46 |
| 470 | 20240627 | 104400 | 12921008000 | 372500 | 372000 | 372500 | 372000 | 21 |
| 471 | 20240627 | 104300 | 12913189500 | 372500 | 372500 | 372500 | 372000 | 69 |
| 472 | 20240627 | 104200 | 12887507000 | 372500 | 372000 | 372500 | 372000 | 33 |
| 473 | 20240627 | 104100 | 12875221500 | 372500 | 372500 | 372500 | 372000 | 19 |
| 474 | 20240627 | 104000 | 12868147000 | 372000 | 372500 | 373000 | 372000 | 203 |
| 475 | 20240627 | 103900 | 12792533500 | 373000 | 373000 | 373000 | 372500 | 19 |
| 476 | 20240627 | 103800 | 12785447000 | 373000 | 373500 | 373500 | 371500 | 638 |
| 477 | 20240627 | 103700 | 12547807000 | 373000 | 373500 | 373500 | 373000 | 22 |
| 478 | 20240627 | 103600 | 12539592500 | 373500 | 373000 | 373500 | 373000 | 15 |
| 479 | 20240627 | 103500 | 12533992000 | 373000 | 373500 | 374000 | 373000 | 262 |
| 480 | 20240627 | 103400 | 12436134000 | 373500 | 373500 | 374000 | 373500 | 30 |
| 481 | 20240627 | 103300 | 12424921500 | 374000 | 374000 | 374000 | 373500 | 42 |
| 482 | 20240627 | 103200 | 12409224000 | 373500 | 374000 | 374000 | 373500 | 13 |
| 483 | 20240627 | 103100 | 12404362500 | 374000 | 374500 | 374500 | 373500 | 316 |
| 484 | 20240627 | 103000 | 12286178000 | 374000 | 374500 | 374500 | 374000 | 107 |
| 485 | 20240627 | 102900 | 12246134000 | 374500 | 374500 | 374500 | 374000 | 55 |
| 486 | 20240627 | 102800 | 12225539500 | 374500 | 374500 | 374500 | 374000 | 93 |
| 487 | 20240627 | 102700 | 12190732500 | 374500 | 374000 | 374500 | 373500 | 594 |
| 488 | 20240627 | 102600 | 11968498000 | 374000 | 373500 | 374000 | 373000 | 122 |
| 489 | 20240627 | 102500 | 11922923000 | 373500 | 373500 | 373500 | 373000 | 70 |
| 490 | 20240627 | 102400 | 11896781000 | 373500 | 373000 | 373500 | 373000 | 67 |
| 491 | 20240627 | 102300 | 11871778500 | 373000 | 372000 | 373000 | 372000 | 131 |
| 492 | 20240627 | 102200 | 11822969500 | 372500 | 372000 | 372500 | 372000 | 84 |
| 493 | 20240627 | 102100 | 11791705500 | 372500 | 372500 | 372500 | 372000 | 23 |
| 494 | 20240627 | 102000 | 11783141000 | 372500 | 372000 | 372500 | 372000 | 18 |
| 495 | 20240627 | 101900 | 11776439500 | 372500 | 372500 | 372500 | 372000 | 171 |
| 496 | 20240627 | 101800 | 11712824000 | 372000 | 372000 | 372500 | 372000 | 17 |
| 497 | 20240627 | 101700 | 11706496000 | 372500 | 372000 | 372500 | 371500 | 119 |
| 498 | 20240627 | 101600 | 11662223000 | 372000 | 372000 | 372500 | 371500 | 60 |
| 499 | 20240627 | 101500 | 11639892500 | 371500 | 371500 | 372500 | 371000 | 364 |
| 500 | 20240627 | 101400 | 11504650500 | 372000 | 372000 | 373000 | 371500 | 606 |
| 501 | 20240627 | 101300 | 11279210500 | 372000 | 373000 | 373000 | 372000 | 154 |
| 502 | 20240627 | 101200 | 11221845500 | 373000 | 372500 | 373000 | 372000 | 97 |
| 503 | 20240627 | 101100 | 11185707000 | 372500 | 372500 | 372500 | 372000 | 63 |
| 504 | 20240627 | 101000 | 11162244000 | 372500 | 372500 | 373000 | 371500 | 173 |
| 505 | 20240627 | 100900 | 11097865000 | 372500 | 372500 | 372500 | 372000 | 225 |
| 506 | 20240627 | 100800 | 11014152500 | 372500 | 372000 | 372500 | 371500 | 173 |
| 507 | 20240627 | 100700 | 10949781500 | 372500 | 372500 | 372500 | 372000 | 107 |
| 508 | 20240627 | 100600 | 10909967000 | 372500 | 371500 | 372500 | 371500 | 63 |
| 509 | 20240627 | 100500 | 10886525500 | 372000 | 372000 | 372500 | 371000 | 884 |
| 510 | 20240627 | 100400 | 10557839000 | 372500 | 373000 | 373500 | 372000 | 412 |
| 511 | 20240627 | 100300 | 10404284000 | 373500 | 373500 | 373500 | 373000 | 39 |
| 512 | 20240627 | 100200 | 10389722500 | 373500 | 373000 | 373500 | 373000 | 39 |
| 513 | 20240627 | 100100 | 10375164000 | 373000 | 374000 | 374000 | 373000 | 440 |
| 514 | 20240627 | 100000 | 10210826000 | 373500 | 374000 | 374000 | 373500 | 77 |
| 515 | 20240627 | 095900 | 10182034500 | 374000 | 374000 | 374000 | 373500 | 129 |
| 516 | 20240627 | 095800 | 10133794500 | 374000 | 374000 | 374000 | 373500 | 111 |
| 517 | 20240627 | 095700 | 10092293000 | 374000 | 374000 | 374000 | 373500 | 82 |
| 518 | 20240627 | 095600 | 10061629500 | 373500 | 374000 | 374000 | 373500 | 213 |
| 519 | 20240627 | 095500 | 9982009000 | 373500 | 374000 | 374000 | 373500 | 73 |
| 520 | 20240627 | 095400 | 9954714500 | 374000 | 373500 | 374000 | 373500 | 58 |
| 521 | 20240627 | 095300 | 9933031500 | 374000 | 374000 | 374000 | 373500 | 200 |
| 522 | 20240627 | 095200 | 9858292000 | 374000 | 373000 | 374000 | 373000 | 89 |
| 523 | 20240627 | 095100 | 9825051500 | 373000 | 373000 | 373500 | 372500 | 134 |
| 524 | 20240627 | 095000 | 9775067000 | 373000 | 372000 | 373000 | 372000 | 301 |
| 525 | 20240627 | 094900 | 9662948000 | 372500 | 372500 | 372500 | 372000 | 90 |
| 526 | 20240627 | 094800 | 9629430000 | 372500 | 372000 | 372500 | 372000 | 63 |
| 527 | 20240627 | 094700 | 9605965500 | 372500 | 372500 | 372500 | 372000 | 54 |
| 528 | 20240627 | 094600 | 9585854000 | 372000 | 372500 | 372500 | 372000 | 53 |
| 529 | 20240627 | 094500 | 9566119000 | 372500 | 372500 | 372500 | 372000 | 230 |
| 530 | 20240627 | 094400 | 9480448000 | 373000 | 373500 | 374000 | 372500 | 479 |
| 531 | 20240627 | 094300 | 9301712000 | 374000 | 374000 | 374000 | 373500 | 88 |
| 532 | 20240627 | 094200 | 9268824000 | 374000 | 374500 | 374500 | 373000 | 1121 |
| 533 | 20240627 | 094100 | 8850109500 | 374000 | 374000 | 374000 | 373500 | 149 |
| 534 | 20240627 | 094000 | 8794407000 | 374000 | 374000 | 374000 | 373500 | 165 |
| 535 | 20240627 | 093900 | 8732701000 | 374000 | 374000 | 374000 | 373500 | 216 |
| 536 | 20240627 | 093800 | 8651956000 | 373500 | 374000 | 374000 | 373500 | 138 |
| 537 | 20240627 | 093700 | 8600358500 | 374000 | 374000 | 374000 | 373500 | 206 |
| 538 | 20240627 | 093600 | 8523318000 | 374000 | 373500 | 374000 | 373000 | 138 |
| 539 | 20240627 | 093500 | 8471770500 | 373500 | 373500 | 374000 | 373000 | 194 |
| 540 | 20240627 | 093400 | 8399297500 | 373500 | 373500 | 374000 | 373500 | 80 |
| 541 | 20240627 | 093300 | 8369400500 | 373500 | 374000 | 374000 | 373000 | 224 |
| 542 | 20240627 | 093200 | 8285722000 | 374000 | 374000 | 374000 | 373500 | 199 |
| 543 | 20240627 | 093100 | 8211364000 | 373500 | 373500 | 374000 | 373000 | 207 |
| 544 | 20240627 | 093000 | 8134045500 | 373000 | 373500 | 373500 | 373000 | 133 |
| 545 | 20240627 | 092900 | 8084387500 | 373500 | 374000 | 374500 | 373000 | 1139 |
| 546 | 20240627 | 092800 | 7658559000 | 373500 | 374000 | 374000 | 373500 | 147 |
| 547 | 20240627 | 092700 | 7603615500 | 373500 | 373500 | 374000 | 373500 | 71 |
| 548 | 20240627 | 092600 | 7577085000 | 372500 | 374000 | 374000 | 372500 | 547 |
| 549 | 20240627 | 092500 | 7372980500 | 374000 | 374000 | 374000 | 373500 | 246 |
| 550 | 20240627 | 092400 | 7281080000 | 374000 | 373000 | 374000 | 373000 | 346 |
| 551 | 20240627 | 092300 | 7151849000 | 373000 | 372500 | 373000 | 372500 | 136 |
| 552 | 20240627 | 092200 | 7101178500 | 372500 | 372500 | 373000 | 372500 | 545 |
| 553 | 20240627 | 092100 | 6898033500 | 372500 | 372000 | 372500 | 371000 | 1036 |
| 554 | 20240627 | 092000 | 6512609000 | 372000 | 371500 | 372000 | 371000 | 485 |
| 555 | 20240627 | 091900 | 6332451500 | 370500 | 371000 | 372000 | 370500 | 425 |
| 556 | 20240627 | 091800 | 6174678000 | 371000 | 372000 | 372000 | 371000 | 1570 |
| 557 | 20240627 | 091700 | 5590926500 | 371500 | 370500 | 372000 | 370000 | 428 |
| 558 | 20240627 | 091600 | 5432074000 | 371000 | 371500 | 372000 | 370000 | 955 |
| 559 | 20240627 | 091500 | 5077905000 | 371500 | 371500 | 372000 | 371000 | 590 |
| 560 | 20240627 | 091400 | 4858755500 | 371500 | 371000 | 372000 | 371000 | 506 |
| 561 | 20240627 | 091300 | 4670800500 | 371500 | 371000 | 371500 | 369500 | 1125 |
| 562 | 20240627 | 091200 | 4253504000 | 371000 | 371500 | 372000 | 371000 | 194 |
| 563 | 20240627 | 091100 | 4181437000 | 372500 | 372500 | 372500 | 371000 | 148 |
| 564 | 20240627 | 091000 | 4126386500 | 372000 | 371000 | 372000 | 369500 | 353 |
| 565 | 20240627 | 090900 | 3995485000 | 370500 | 370500 | 371000 | 369000 | 617 |
| 566 | 20240627 | 090800 | 3767187500 | 370500 | 371000 | 372000 | 370500 | 557 |
| 567 | 20240627 | 090700 | 3560542500 | 371500 | 372500 | 372500 | 371000 | 807 |
| 568 | 20240627 | 090600 | 3260499000 | 372000 | 373500 | 373500 | 372000 | 674 |
| 569 | 20240627 | 090500 | 3009452500 | 373500 | 373000 | 374000 | 373000 | 904 |
| 570 | 20240627 | 090400 | 2672152000 | 374000 | 374000 | 374500 | 373500 | 445 |
| 571 | 20240627 | 090300 | 2505813000 | 373000 | 373000 | 374000 | 372500 | 586 |
| 572 | 20240627 | 090200 | 2287095500 | 373000 | 374000 | 374000 | 372500 | 857 |
| 573 | 20240627 | 090100 | 1967501000 | 374000 | 373000 | 375000 | 372000 | 720 |
| 574 | 20240627 | 090000 | 1698836000 | 372500 | 370000 | 373500 | 368000 | 4557 |