31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 185000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 1796 |
| 3 | 20240625 | 184900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20240625 | 184800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20240625 | 184700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20240625 | 184600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20240625 | 184500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20240625 | 184400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20240625 | 184300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20240625 | 184200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20240625 | 184100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20240625 | 184000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20240625 | 183900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20240625 | 183800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20240625 | 183700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20240625 | 183600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20240625 | 183500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20240625 | 183400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20240625 | 183300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20240625 | 183200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20240625 | 183100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20240625 | 183000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20240625 | 182900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20240625 | 182800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20240625 | 182700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20240625 | 182600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20240625 | 182500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20240625 | 182400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20240625 | 182300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20240625 | 182200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20240625 | 182100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20240625 | 182000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 1796 |
| 33 | 20240625 | 181900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20240625 | 181800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20240625 | 181700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20240625 | 181600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20240625 | 181500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20240625 | 181400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20240625 | 181300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20240625 | 181200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20240625 | 181100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20240625 | 181000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20240625 | 180900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20240625 | 180800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20240625 | 180700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20240625 | 180600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20240625 | 180500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20240625 | 180400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20240625 | 180300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20240625 | 180200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20240625 | 180100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20240625 | 180000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20240625 | 175900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20240625 | 175800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20240625 | 175700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20240625 | 175600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20240625 | 175500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20240625 | 175400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20240625 | 175300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20240625 | 175200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20240625 | 175100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20240625 | 175000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 1796 |
| 63 | 20240625 | 174900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20240625 | 174800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20240625 | 174700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20240625 | 174600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20240625 | 174500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20240625 | 174400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20240625 | 174300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20240625 | 174200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20240625 | 174100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20240625 | 174000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20240625 | 173900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20240625 | 173800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20240625 | 173700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20240625 | 173600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20240625 | 173500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20240625 | 173400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20240625 | 173300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20240625 | 173200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20240625 | 173100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20240625 | 173000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20240625 | 172900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20240625 | 172800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20240625 | 172700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20240625 | 172600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20240625 | 172500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20240625 | 172400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20240625 | 172300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20240625 | 172200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20240625 | 172100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20240625 | 172000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 1796 |
| 93 | 20240625 | 171900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20240625 | 171800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20240625 | 171700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20240625 | 171600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20240625 | 171500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20240625 | 171400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20240625 | 171300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20240625 | 171200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20240625 | 171100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20240625 | 171000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20240625 | 170900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20240625 | 170800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20240625 | 170700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20240625 | 170600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20240625 | 170500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20240625 | 170400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20240625 | 170300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20240625 | 170200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20240625 | 170100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20240625 | 170000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20240625 | 165900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20240625 | 165800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20240625 | 165700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20240625 | 165600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20240625 | 165500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20240625 | 165400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20240625 | 165300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20240625 | 165200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20240625 | 165100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20240625 | 165000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 1796 |
| 123 | 20240625 | 164900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20240625 | 164800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20240625 | 164700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20240625 | 164600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20240625 | 164500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20240625 | 164400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20240625 | 164300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20240625 | 164200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20240625 | 164100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20240625 | 164000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20240625 | 163900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20240625 | 163800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20240625 | 163700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20240625 | 163600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20240625 | 163500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20240625 | 163400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20240625 | 163300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20240625 | 163200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20240625 | 163100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20240625 | 163000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20240625 | 162900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20240625 | 162800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20240625 | 162700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20240625 | 162600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20240625 | 162500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20240625 | 162400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20240625 | 162300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20240625 | 162200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20240625 | 162100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20240625 | 162000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 1796 |
| 153 | 20240625 | 161900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20240625 | 161800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20240625 | 161700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20240625 | 161600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20240625 | 161500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20240625 | 161400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20240625 | 161300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20240625 | 161200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20240625 | 161100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20240625 | 161000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20240625 | 160900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20240625 | 160800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20240625 | 160700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20240625 | 160600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20240625 | 160500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20240625 | 160400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20240625 | 160300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20240625 | 160200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20240625 | 160100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20240625 | 160000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20240625 | 155900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20240625 | 155800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20240625 | 155700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20240625 | 155600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20240625 | 155500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20240625 | 155400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20240625 | 155300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20240625 | 155200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20240625 | 155100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20240625 | 155000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 1796 |
| 183 | 20240625 | 154900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20240625 | 154800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20240625 | 154700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20240625 | 154600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20240625 | 154500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20240625 | 154400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20240625 | 154300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20240625 | 154200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20240625 | 154100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20240625 | 154000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20240625 | 153900 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20240625 | 153800 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20240625 | 153700 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20240625 | 153600 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20240625 | 153500 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20240625 | 153400 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20240625 | 153300 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20240625 | 153200 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20240625 | 153100 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20240625 | 153000 | 4785699700 | 41200 | 41200 | 41200 | 41200 | 1796 |
| 203 | 20240625 | 152900 | 4711704500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 204 | 20240625 | 152800 | 4711704500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 205 | 20240625 | 152700 | 4711704500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 206 | 20240625 | 152600 | 4711704500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 207 | 20240625 | 152500 | 4711704500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 208 | 20240625 | 152400 | 4711704500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 209 | 20240625 | 152300 | 4711704500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 210 | 20240625 | 152200 | 4711704500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 211 | 20240625 | 152100 | 4711704500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 212 | 20240625 | 152000 | 4711704500 | 41100 | 41100 | 41100 | 41100 | 0 |
| 213 | 20240625 | 151900 | 4711704500 | 41100 | 41050 | 41100 | 40850 | 280 |
| 214 | 20240625 | 151800 | 4700231200 | 41100 | 40900 | 41100 | 40900 | 645 |
| 215 | 20240625 | 151700 | 4673768600 | 40950 | 40900 | 40950 | 40900 | 114 |
| 216 | 20240625 | 151600 | 4669103300 | 40950 | 41000 | 41000 | 40950 | 65 |
| 217 | 20240625 | 151500 | 4666441250 | 41000 | 40950 | 41000 | 40950 | 25 |
| 218 | 20240625 | 151400 | 4665417250 | 40950 | 40900 | 41000 | 40900 | 134 |
| 219 | 20240625 | 151300 | 4659926550 | 40900 | 40900 | 40950 | 40850 | 61 |
| 220 | 20240625 | 151200 | 4657430000 | 40850 | 40850 | 40850 | 40800 | 1610 |
| 221 | 20240625 | 151100 | 4591662000 | 40800 | 40750 | 40850 | 40750 | 201 |
| 222 | 20240625 | 151000 | 4583459000 | 40650 | 40750 | 40750 | 40650 | 432 |
| 223 | 20240625 | 150900 | 4565872600 | 40750 | 40650 | 40800 | 40650 | 260 |
| 224 | 20240625 | 150800 | 4555278450 | 40650 | 40800 | 40800 | 40600 | 1211 |
| 225 | 20240625 | 150700 | 4506002600 | 40800 | 40900 | 40900 | 40800 | 736 |
| 226 | 20240625 | 150600 | 4475927350 | 40900 | 41000 | 41050 | 40900 | 258 |
| 227 | 20240625 | 150500 | 4465355850 | 41000 | 41150 | 41150 | 41000 | 537 |
| 228 | 20240625 | 150400 | 4443303350 | 41150 | 41250 | 41300 | 41150 | 610 |
| 229 | 20240625 | 150300 | 4418156650 | 41250 | 41250 | 41300 | 41250 | 249 |
| 230 | 20240625 | 150200 | 4407879300 | 41300 | 41300 | 41300 | 41300 | 130 |
| 231 | 20240625 | 150100 | 4402510300 | 41250 | 41250 | 41250 | 41200 | 200 |
| 232 | 20240625 | 150000 | 4394260700 | 41250 | 41250 | 41250 | 41200 | 286 |
| 233 | 20240625 | 145900 | 4382464550 | 41200 | 41200 | 41250 | 41200 | 136 |
| 234 | 20240625 | 145800 | 4376856450 | 41200 | 41300 | 41300 | 41200 | 340 |
| 235 | 20240625 | 145700 | 4362830050 | 41250 | 41200 | 41300 | 41200 | 516 |
| 236 | 20240625 | 145600 | 4341538100 | 41250 | 41200 | 41250 | 41150 | 527 |
| 237 | 20240625 | 145500 | 4319823500 | 41150 | 41100 | 41200 | 41100 | 2288 |
| 238 | 20240625 | 145400 | 4225739300 | 41050 | 41050 | 41100 | 41000 | 701 |
| 239 | 20240625 | 145300 | 4196932550 | 41050 | 40950 | 41100 | 40950 | 1176 |
| 240 | 20240625 | 145200 | 4148670850 | 41000 | 41000 | 41000 | 40950 | 171 |
| 241 | 20240625 | 145100 | 4141660100 | 40950 | 41000 | 41000 | 40950 | 154 |
| 242 | 20240625 | 145000 | 4135349900 | 40950 | 41000 | 41000 | 40950 | 198 |
| 243 | 20240625 | 144900 | 4127238500 | 41000 | 40950 | 41000 | 40950 | 237 |
| 244 | 20240625 | 144800 | 4117528900 | 41000 | 41000 | 41000 | 40950 | 271 |
| 245 | 20240625 | 144700 | 4106425400 | 41000 | 41000 | 41000 | 40950 | 128 |
| 246 | 20240625 | 144600 | 4101177450 | 40950 | 41000 | 41000 | 40950 | 108 |
| 247 | 20240625 | 144500 | 4096751650 | 41000 | 41000 | 41000 | 41000 | 96 |
| 248 | 20240625 | 144400 | 4092815650 | 40950 | 41000 | 41000 | 40950 | 142 |
| 249 | 20240625 | 144300 | 4086994900 | 41000 | 41050 | 41050 | 40950 | 94 |
| 250 | 20240625 | 144200 | 4083140900 | 41000 | 41000 | 41050 | 41000 | 261 |
| 251 | 20240625 | 144100 | 4072436850 | 41000 | 41000 | 41050 | 40950 | 132 |
| 252 | 20240625 | 144000 | 4067023900 | 41000 | 40950 | 41000 | 40950 | 108 |
| 253 | 20240625 | 143900 | 4062599850 | 40950 | 41000 | 41000 | 40900 | 210 |
| 254 | 20240625 | 143800 | 4053999400 | 41000 | 41100 | 41100 | 40950 | 282 |
| 255 | 20240625 | 143700 | 4042429250 | 41050 | 41050 | 41100 | 41050 | 197 |
| 256 | 20240625 | 143600 | 4034334900 | 41100 | 41050 | 41100 | 41050 | 137 |
| 257 | 20240625 | 143500 | 4028709200 | 41050 | 41100 | 41100 | 41050 | 101 |
| 258 | 20240625 | 143400 | 4024560750 | 41100 | 41100 | 41100 | 41000 | 392 |
| 259 | 20240625 | 143300 | 4008462700 | 41050 | 41100 | 41100 | 41050 | 122 |
| 260 | 20240625 | 143200 | 4003450250 | 41050 | 41100 | 41100 | 41050 | 219 |
| 261 | 20240625 | 143100 | 3994450100 | 41100 | 41050 | 41100 | 41050 | 68 |
| 262 | 20240625 | 143000 | 3991656350 | 41100 | 41000 | 41100 | 41000 | 227 |
| 263 | 20240625 | 142900 | 3982341450 | 41050 | 41000 | 41050 | 41000 | 127 |
| 264 | 20240625 | 142800 | 3977128900 | 41050 | 41050 | 41050 | 41000 | 68 |
| 265 | 20240625 | 142700 | 3974338850 | 41000 | 40950 | 41050 | 40950 | 408 |
| 266 | 20240625 | 142600 | 3957613350 | 40950 | 41000 | 41050 | 40950 | 194 |
| 267 | 20240625 | 142500 | 3949659100 | 41000 | 41050 | 41050 | 41000 | 137 |
| 268 | 20240625 | 142400 | 3944037900 | 41050 | 41000 | 41100 | 40950 | 533 |
| 269 | 20240625 | 142300 | 3922173750 | 40950 | 41050 | 41050 | 40950 | 167 |
| 270 | 20240625 | 142200 | 3915324150 | 41050 | 41050 | 41050 | 41000 | 214 |
| 271 | 20240625 | 142100 | 3906539500 | 41050 | 41100 | 41100 | 41050 | 311 |
| 272 | 20240625 | 142000 | 3893766750 | 41100 | 41050 | 41100 | 41050 | 256 |
| 273 | 20240625 | 141900 | 3883257650 | 41050 | 41000 | 41050 | 41000 | 237 |
| 274 | 20240625 | 141800 | 3873535200 | 41000 | 41000 | 41050 | 41000 | 331 |
| 275 | 20240625 | 141700 | 3859958550 | 41000 | 40900 | 41000 | 40900 | 1183 |
| 276 | 20240625 | 141600 | 3811468300 | 40900 | 40900 | 40950 | 40900 | 619 |
| 277 | 20240625 | 141500 | 3786123650 | 40900 | 40800 | 40900 | 40800 | 192 |
| 278 | 20240625 | 141400 | 3778274400 | 40800 | 40750 | 40800 | 40700 | 131 |
| 279 | 20240625 | 141300 | 3772931500 | 40700 | 40950 | 40950 | 40650 | 655 |
| 280 | 20240625 | 141200 | 3746238650 | 40950 | 40950 | 41000 | 40950 | 671 |
| 281 | 20240625 | 141100 | 3718730500 | 40950 | 41100 | 41100 | 40950 | 870 |
| 282 | 20240625 | 141000 | 3683028450 | 41100 | 41000 | 41150 | 41000 | 2642 |
| 283 | 20240625 | 140900 | 3574616800 | 40950 | 41000 | 41000 | 40950 | 139 |
| 284 | 20240625 | 140800 | 3568918500 | 40950 | 40950 | 41000 | 40950 | 104 |
| 285 | 20240625 | 140700 | 3564655650 | 40900 | 40950 | 41000 | 40900 | 309 |
| 286 | 20240625 | 140600 | 3551999650 | 40900 | 40900 | 41000 | 40850 | 3049 |
| 287 | 20240625 | 140500 | 3427208650 | 40900 | 40950 | 40950 | 40900 | 173 |
| 288 | 20240625 | 140400 | 3420126250 | 40950 | 40950 | 40950 | 40900 | 143 |
| 289 | 20240625 | 140300 | 3414272150 | 40950 | 40900 | 40950 | 40900 | 226 |
| 290 | 20240625 | 140200 | 3405021750 | 40950 | 40950 | 40950 | 40900 | 239 |
| 291 | 20240625 | 140100 | 3395235200 | 40900 | 40950 | 40950 | 40900 | 220 |
| 292 | 20240625 | 140000 | 3386232200 | 40950 | 40850 | 40950 | 40800 | 943 |
| 293 | 20240625 | 135900 | 3347658300 | 40850 | 40850 | 40900 | 40800 | 882 |
| 294 | 20240625 | 135800 | 3311628450 | 40850 | 40750 | 40900 | 40750 | 2812 |
| 295 | 20240625 | 135700 | 3196872850 | 40750 | 40700 | 40750 | 40650 | 247 |
| 296 | 20240625 | 135600 | 3186817400 | 40700 | 40750 | 40750 | 40700 | 108 |
| 297 | 20240625 | 135500 | 3182419900 | 40750 | 40750 | 40750 | 40750 | 378 |
| 298 | 20240625 | 135400 | 3167016400 | 40750 | 40700 | 40750 | 40650 | 425 |
| 299 | 20240625 | 135300 | 3149706400 | 40650 | 40700 | 40700 | 40650 | 67 |
| 300 | 20240625 | 135200 | 3146980600 | 40700 | 40700 | 40700 | 40700 | 183 |
| 301 | 20240625 | 135100 | 3139532500 | 40700 | 40650 | 40700 | 40600 | 156 |
| 302 | 20240625 | 135000 | 3133185100 | 40650 | 40650 | 40650 | 40650 | 228 |
| 303 | 20240625 | 134900 | 3123916900 | 40600 | 40700 | 40700 | 40600 | 162 |
| 304 | 20240625 | 134800 | 3117329200 | 40700 | 40700 | 40750 | 40700 | 905 |
| 305 | 20240625 | 134700 | 3080494550 | 40700 | 40600 | 40700 | 40600 | 2818 |
| 306 | 20240625 | 134600 | 2966031700 | 40550 | 40550 | 40600 | 40400 | 928 |
| 307 | 20240625 | 134500 | 2928493800 | 40550 | 40550 | 40600 | 40500 | 522 |
| 308 | 20240625 | 134400 | 2907323350 | 40550 | 40500 | 40550 | 40500 | 145 |
| 309 | 20240625 | 134300 | 2901446600 | 40500 | 40550 | 40550 | 40450 | 520 |
| 310 | 20240625 | 134200 | 2880376700 | 40550 | 40500 | 40550 | 40500 | 132 |
| 311 | 20240625 | 134100 | 2875025650 | 40450 | 40500 | 40550 | 40450 | 68 |
| 312 | 20240625 | 134000 | 2872271550 | 40550 | 40550 | 40550 | 40500 | 211 |
| 313 | 20240625 | 133900 | 2863718800 | 40500 | 40500 | 40550 | 40500 | 84 |
| 314 | 20240625 | 133800 | 2860314600 | 40500 | 40550 | 40550 | 40500 | 180 |
| 315 | 20240625 | 133700 | 2853021450 | 40550 | 40550 | 40550 | 40500 | 126 |
| 316 | 20240625 | 133600 | 2847912450 | 40550 | 40550 | 40550 | 40500 | 38 |
| 317 | 20240625 | 133500 | 2846372200 | 40500 | 40500 | 40550 | 40500 | 151 |
| 318 | 20240625 | 133400 | 2840250950 | 40500 | 40500 | 40500 | 40500 | 251 |
| 319 | 20240625 | 133300 | 2830085450 | 40450 | 40500 | 40500 | 40450 | 65 |
| 320 | 20240625 | 133200 | 2827453850 | 40500 | 40450 | 40500 | 40450 | 150 |
| 321 | 20240625 | 133100 | 2821380000 | 40400 | 40450 | 40500 | 40400 | 18 |
| 322 | 20240625 | 133000 | 2820651750 | 40400 | 40450 | 40450 | 40400 | 252 |
| 323 | 20240625 | 132900 | 2810459450 | 40400 | 40450 | 40450 | 40400 | 60 |
| 324 | 20240625 | 132800 | 2808032950 | 40450 | 40500 | 40500 | 40450 | 236 |
| 325 | 20240625 | 132700 | 2798483050 | 40500 | 40500 | 40500 | 40500 | 249 |
| 326 | 20240625 | 132600 | 2788398550 | 40500 | 40500 | 40500 | 40450 | 41 |
| 327 | 20240625 | 132500 | 2786738100 | 40500 | 40500 | 40500 | 40450 | 201 |
| 328 | 20240625 | 132400 | 2778601050 | 40500 | 40500 | 40500 | 40450 | 191 |
| 329 | 20240625 | 132300 | 2770871400 | 40500 | 40450 | 40500 | 40450 | 58 |
| 330 | 20240625 | 132200 | 2768523550 | 40450 | 40500 | 40500 | 40450 | 205 |
| 331 | 20240625 | 132100 | 2760223550 | 40500 | 40500 | 40500 | 40500 | 47 |
| 332 | 20240625 | 132000 | 2758320050 | 40450 | 40500 | 40500 | 40450 | 446 |
| 333 | 20240625 | 131900 | 2740260400 | 40500 | 40500 | 40500 | 40500 | 50 |
| 334 | 20240625 | 131800 | 2738235400 | 40500 | 40500 | 40500 | 40450 | 117 |
| 335 | 20240625 | 131700 | 2733497800 | 40500 | 40500 | 40500 | 40450 | 188 |
| 336 | 20240625 | 131600 | 2725883950 | 40500 | 40450 | 40500 | 40450 | 80 |
| 337 | 20240625 | 131500 | 2722645850 | 40400 | 40450 | 40450 | 40400 | 152 |
| 338 | 20240625 | 131400 | 2716498350 | 40450 | 40450 | 40450 | 40450 | 60 |
| 339 | 20240625 | 131300 | 2714071350 | 40450 | 40400 | 40450 | 40400 | 55 |
| 340 | 20240625 | 131200 | 2711847550 | 40400 | 40400 | 40450 | 40350 | 135 |
| 341 | 20240625 | 131100 | 2706394050 | 40400 | 40350 | 40400 | 40350 | 80 |
| 342 | 20240625 | 131000 | 2703162550 | 40400 | 40350 | 40400 | 40350 | 153 |
| 343 | 20240625 | 130900 | 2696988400 | 40350 | 40300 | 40350 | 40300 | 53 |
| 344 | 20240625 | 130800 | 2694851100 | 40350 | 40350 | 40350 | 40300 | 82 |
| 345 | 20240625 | 130700 | 2691543300 | 40350 | 40350 | 40350 | 40300 | 140 |
| 346 | 20240625 | 130600 | 2685894900 | 40350 | 40300 | 40350 | 40300 | 55 |
| 347 | 20240625 | 130500 | 2683678000 | 40300 | 40250 | 40300 | 40250 | 145 |
| 348 | 20240625 | 130400 | 2677838750 | 40250 | 40250 | 40250 | 40200 | 56 |
| 349 | 20240625 | 130300 | 2675584800 | 40250 | 40250 | 40250 | 40200 | 182 |
| 350 | 20240625 | 130200 | 2668260200 | 40250 | 40300 | 40300 | 40250 | 188 |
| 351 | 20240625 | 130100 | 2660691400 | 40300 | 40300 | 40300 | 40300 | 57 |
| 352 | 20240625 | 130000 | 2658394300 | 40300 | 40350 | 40350 | 40300 | 138 |
| 353 | 20240625 | 125900 | 2652826650 | 40350 | 40300 | 40350 | 40300 | 34 |
| 354 | 20240625 | 125800 | 2651455050 | 40300 | 40250 | 40300 | 40250 | 143 |
| 355 | 20240625 | 125700 | 2645694450 | 40250 | 40250 | 40250 | 40200 | 91 |
| 356 | 20240625 | 125600 | 2642031800 | 40250 | 40200 | 40250 | 40200 | 28 |
| 357 | 20240625 | 125500 | 2640905850 | 40200 | 40200 | 40250 | 40200 | 86 |
| 358 | 20240625 | 125400 | 2637446150 | 40200 | 40200 | 40200 | 40200 | 1 |
| 359 | 20240625 | 125300 | 2637405950 | 40200 | 40200 | 40200 | 40150 | 70 |
| 360 | 20240625 | 125200 | 2634592700 | 40250 | 40250 | 40250 | 40250 | 32 |
| 361 | 20240625 | 125100 | 2633304700 | 40300 | 40250 | 40300 | 40250 | 9 |
| 362 | 20240625 | 125000 | 2632942050 | 40250 | 40300 | 40300 | 40250 | 87 |
| 363 | 20240625 | 124900 | 2629437050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 364 | 20240625 | 124800 | 2629437050 | 40300 | 40250 | 40300 | 40250 | 65 |
| 365 | 20240625 | 124700 | 2626818200 | 40200 | 40350 | 40350 | 40200 | 42 |
| 366 | 20240625 | 124600 | 2625126300 | 40300 | 40300 | 40300 | 40300 | 71 |
| 367 | 20240625 | 124500 | 2622265000 | 40250 | 40350 | 40350 | 40250 | 175 |
| 368 | 20240625 | 124400 | 2615213350 | 40300 | 40350 | 40350 | 40300 | 29 |
| 369 | 20240625 | 124300 | 2614043250 | 40350 | 40300 | 40350 | 40300 | 145 |
| 370 | 20240625 | 124200 | 2608194800 | 40250 | 40300 | 40300 | 40250 | 233 |
| 371 | 20240625 | 124100 | 2598807050 | 40200 | 40200 | 40250 | 40200 | 92 |
| 372 | 20240625 | 124000 | 2595107350 | 40300 | 40250 | 40300 | 40150 | 146 |
| 373 | 20240625 | 123900 | 2589235600 | 40200 | 40150 | 40200 | 40150 | 150 |
| 374 | 20240625 | 123800 | 2583209050 | 40150 | 40050 | 40200 | 40050 | 81 |
| 375 | 20240625 | 123700 | 2579960600 | 40050 | 40000 | 40050 | 40000 | 17 |
| 376 | 20240625 | 123600 | 2579280250 | 40000 | 40100 | 40100 | 40000 | 67 |
| 377 | 20240625 | 123500 | 2576595850 | 40100 | 40100 | 40100 | 40050 | 65 |
| 378 | 20240625 | 123400 | 2573990750 | 40100 | 40100 | 40100 | 40100 | 28 |
| 379 | 20240625 | 123300 | 2572867950 | 40100 | 40100 | 40100 | 40100 | 47 |
| 380 | 20240625 | 123200 | 2570983250 | 40050 | 40050 | 40050 | 40050 | 32 |
| 381 | 20240625 | 123100 | 2569701650 | 40050 | 40050 | 40050 | 40050 | 15 |
| 382 | 20240625 | 123000 | 2569100900 | 40050 | 40100 | 40100 | 40050 | 81 |
| 383 | 20240625 | 122900 | 2565853750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 384 | 20240625 | 122800 | 2565853750 | 40100 | 40050 | 40100 | 40050 | 85 |
| 385 | 20240625 | 122700 | 2562447050 | 40050 | 40100 | 40100 | 40050 | 19 |
| 386 | 20240625 | 122600 | 2561686050 | 40100 | 40050 | 40100 | 40050 | 24 |
| 387 | 20240625 | 122500 | 2560724500 | 40050 | 40050 | 40050 | 39900 | 209 |
| 388 | 20240625 | 122400 | 2552372500 | 40050 | 40100 | 40100 | 40050 | 45 |
| 389 | 20240625 | 122300 | 2550568350 | 40100 | 40050 | 40100 | 40050 | 65 |
| 390 | 20240625 | 122200 | 2547962550 | 40000 | 40050 | 40050 | 40000 | 46 |
| 391 | 20240625 | 122100 | 2546121100 | 40050 | 40000 | 40050 | 40000 | 13 |
| 392 | 20240625 | 122000 | 2545600700 | 40050 | 40050 | 40050 | 40000 | 320 |
| 393 | 20240625 | 121900 | 2532795200 | 40000 | 39950 | 40000 | 39950 | 397 |
| 394 | 20240625 | 121800 | 2516915450 | 40000 | 39950 | 40000 | 39950 | 61 |
| 395 | 20240625 | 121700 | 2514478100 | 39900 | 39950 | 39950 | 39900 | 227 |
| 396 | 20240625 | 121600 | 2505415450 | 40000 | 40000 | 40000 | 39950 | 130 |
| 397 | 20240625 | 121500 | 2500217450 | 40000 | 40100 | 40100 | 40000 | 144 |
| 398 | 20240625 | 121400 | 2494455400 | 40100 | 40100 | 40100 | 40100 | 27 |
| 399 | 20240625 | 121300 | 2493372700 | 40100 | 40150 | 40200 | 40100 | 1116 |
| 400 | 20240625 | 121200 | 2448601700 | 40150 | 40200 | 40200 | 40150 | 47 |
| 401 | 20240625 | 121100 | 2446713200 | 40200 | 40200 | 40200 | 40200 | 144 |
| 402 | 20240625 | 121000 | 2440924400 | 40200 | 40200 | 40200 | 40150 | 80 |
| 403 | 20240625 | 120900 | 2437709250 | 40200 | 40150 | 40200 | 40150 | 25 |
| 404 | 20240625 | 120800 | 2436705450 | 40200 | 40150 | 40200 | 40100 | 514 |
| 405 | 20240625 | 120700 | 2416072450 | 40150 | 40200 | 40200 | 40150 | 21 |
| 406 | 20240625 | 120600 | 2415229150 | 40200 | 40200 | 40200 | 40200 | 37 |
| 407 | 20240625 | 120500 | 2413741750 | 40200 | 40200 | 40200 | 40150 | 51 |
| 408 | 20240625 | 120400 | 2411692450 | 40100 | 40200 | 40200 | 40100 | 228 |
| 409 | 20240625 | 120300 | 2402542950 | 40150 | 40150 | 40150 | 40150 | 130 |
| 410 | 20240625 | 120200 | 2397323450 | 40150 | 40250 | 40250 | 40150 | 105 |
| 411 | 20240625 | 120100 | 2393104450 | 40250 | 40250 | 40250 | 40200 | 235 |
| 412 | 20240625 | 120000 | 2383654700 | 40250 | 40200 | 40250 | 40200 | 112 |
| 413 | 20240625 | 115900 | 2379147100 | 40200 | 40200 | 40200 | 40200 | 91 |
| 414 | 20240625 | 115800 | 2375488900 | 40250 | 40300 | 40300 | 40250 | 93 |
| 415 | 20240625 | 115700 | 2371744300 | 40300 | 40300 | 40300 | 40300 | 29 |
| 416 | 20240625 | 115600 | 2370575600 | 40350 | 40250 | 40350 | 40250 | 43 |
| 417 | 20240625 | 115500 | 2368843050 | 40200 | 40100 | 40200 | 40100 | 131 |
| 418 | 20240625 | 115400 | 2363581900 | 40150 | 40250 | 40250 | 40150 | 196 |
| 419 | 20240625 | 115300 | 2355704750 | 40250 | 40250 | 40250 | 40200 | 48 |
| 420 | 20240625 | 115200 | 2353772800 | 40200 | 40300 | 40300 | 40200 | 91 |
| 421 | 20240625 | 115100 | 2350111800 | 40250 | 40300 | 40300 | 40250 | 81 |
| 422 | 20240625 | 115000 | 2346848200 | 40300 | 40300 | 40300 | 40300 | 35 |
| 423 | 20240625 | 114900 | 2345437700 | 40250 | 40250 | 40250 | 40250 | 49 |
| 424 | 20240625 | 114800 | 2343465450 | 40300 | 40200 | 40300 | 40200 | 174 |
| 425 | 20240625 | 114700 | 2336464600 | 40250 | 40300 | 40300 | 40250 | 54 |
| 426 | 20240625 | 114600 | 2334290950 | 40300 | 40300 | 40300 | 40300 | 102 |
| 427 | 20240625 | 114500 | 2330180350 | 40300 | 40250 | 40300 | 40250 | 46 |
| 428 | 20240625 | 114400 | 2328326900 | 40250 | 40300 | 40300 | 40250 | 46 |
| 429 | 20240625 | 114300 | 2326474000 | 40300 | 40300 | 40300 | 40300 | 70 |
| 430 | 20240625 | 114200 | 2323653000 | 40250 | 40300 | 40300 | 40250 | 70 |
| 431 | 20240625 | 114100 | 2320833750 | 40300 | 40200 | 40300 | 40200 | 278 |
| 432 | 20240625 | 114000 | 2309644150 | 40300 | 40250 | 40300 | 40200 | 102 |
| 433 | 20240625 | 113900 | 2305540150 | 40200 | 40300 | 40300 | 40200 | 885 |
| 434 | 20240625 | 113800 | 2269918950 | 40300 | 40300 | 40350 | 40300 | 59 |
| 435 | 20240625 | 113700 | 2267539100 | 40300 | 40350 | 40350 | 40300 | 107 |
| 436 | 20240625 | 113600 | 2263225750 | 40350 | 40350 | 40350 | 40300 | 240 |
| 437 | 20240625 | 113500 | 2253550400 | 40300 | 40450 | 40450 | 40300 | 351 |
| 438 | 20240625 | 113400 | 2239382050 | 40400 | 40450 | 40450 | 40400 | 57 |
| 439 | 20240625 | 113300 | 2237077900 | 40450 | 40450 | 40450 | 40400 | 155 |
| 440 | 20240625 | 113200 | 2230808650 | 40400 | 40450 | 40450 | 40400 | 99 |
| 441 | 20240625 | 113100 | 2226807650 | 40400 | 40400 | 40400 | 40400 | 185 |
| 442 | 20240625 | 113000 | 2219333650 | 40350 | 40400 | 40400 | 40350 | 40 |
| 443 | 20240625 | 112900 | 2217717900 | 40400 | 40400 | 40450 | 40400 | 368 |
| 444 | 20240625 | 112800 | 2202847950 | 40400 | 40350 | 40400 | 40350 | 110 |
| 445 | 20240625 | 112700 | 2198405550 | 40400 | 40400 | 40400 | 40350 | 115 |
| 446 | 20240625 | 112600 | 2193760450 | 40400 | 40350 | 40400 | 40350 | 62 |
| 447 | 20240625 | 112500 | 2191258400 | 40350 | 40400 | 40400 | 40350 | 9 |
| 448 | 20240625 | 112400 | 2190894850 | 40350 | 40400 | 40450 | 40350 | 639 |
| 449 | 20240625 | 112300 | 2165080100 | 40400 | 40450 | 40500 | 40400 | 176 |
| 450 | 20240625 | 112200 | 2157965250 | 40500 | 40550 | 40550 | 40500 | 124 |
| 451 | 20240625 | 112100 | 2152941850 | 40550 | 40500 | 40550 | 40500 | 115 |
| 452 | 20240625 | 112000 | 2148280850 | 40500 | 40550 | 40550 | 40500 | 180 |
| 453 | 20240625 | 111900 | 2140989100 | 40500 | 40600 | 40600 | 40450 | 212 |
| 454 | 20240625 | 111800 | 2132398700 | 40550 | 40550 | 40550 | 40500 | 352 |
| 455 | 20240625 | 111700 | 2118125300 | 40550 | 40500 | 40550 | 40500 | 46 |
| 456 | 20240625 | 111600 | 2116261300 | 40500 | 40500 | 40550 | 40450 | 387 |
| 457 | 20240625 | 111500 | 2100573400 | 40450 | 40500 | 40550 | 40450 | 865 |
| 458 | 20240625 | 111400 | 2065537800 | 40450 | 40400 | 40450 | 40400 | 44 |
| 459 | 20240625 | 111300 | 2063759200 | 40450 | 40400 | 40450 | 40400 | 982 |
| 460 | 20240625 | 111200 | 2024053850 | 40400 | 40250 | 40400 | 40250 | 177 |
| 461 | 20240625 | 111100 | 2016911300 | 40300 | 40300 | 40350 | 40300 | 89 |
| 462 | 20240625 | 111000 | 2013322800 | 40300 | 40350 | 40350 | 40300 | 156 |
| 463 | 20240625 | 110900 | 2007034100 | 40350 | 40400 | 40400 | 40300 | 117 |
| 464 | 20240625 | 110800 | 2002310850 | 40350 | 40350 | 40350 | 40300 | 122 |
| 465 | 20240625 | 110700 | 1997388200 | 40350 | 40350 | 40350 | 40350 | 18 |
| 466 | 20240625 | 110600 | 1996661900 | 40350 | 40300 | 40350 | 40300 | 309 |
| 467 | 20240625 | 110500 | 1984203150 | 40250 | 40300 | 40300 | 40250 | 10 |
| 468 | 20240625 | 110400 | 1983800250 | 40300 | 40300 | 40300 | 40300 | 62 |
| 469 | 20240625 | 110300 | 1981301650 | 40300 | 40250 | 40300 | 40250 | 175 |
| 470 | 20240625 | 110200 | 1974253500 | 40250 | 40300 | 40300 | 40250 | 210 |
| 471 | 20240625 | 110100 | 1965798050 | 40300 | 40300 | 40300 | 40250 | 366 |
| 472 | 20240625 | 110000 | 1951055250 | 40300 | 40350 | 40400 | 40250 | 422 |
| 473 | 20240625 | 105900 | 1934050150 | 40400 | 40450 | 40450 | 40400 | 73 |
| 474 | 20240625 | 105800 | 1931100400 | 40400 | 40250 | 40500 | 40250 | 1754 |
| 475 | 20240625 | 105700 | 1860205800 | 40200 | 40200 | 40200 | 40150 | 367 |
| 476 | 20240625 | 105600 | 1845452450 | 40200 | 40450 | 40450 | 40200 | 623 |
| 477 | 20240625 | 105500 | 1820332400 | 40450 | 40300 | 40450 | 40300 | 1646 |
| 478 | 20240625 | 105400 | 1753828250 | 40350 | 40300 | 40350 | 40300 | 1063 |
| 479 | 20240625 | 105300 | 1710968250 | 40300 | 40250 | 40300 | 40250 | 608 |
| 480 | 20240625 | 105200 | 1686481950 | 40250 | 40200 | 40250 | 40200 | 9 |
| 481 | 20240625 | 105100 | 1686119950 | 40250 | 40100 | 40250 | 40100 | 750 |
| 482 | 20240625 | 105000 | 1655983900 | 40100 | 40000 | 40100 | 40000 | 765 |
| 483 | 20240625 | 104900 | 1625357600 | 39950 | 39850 | 39950 | 39850 | 1209 |
| 484 | 20240625 | 104800 | 1577112250 | 39850 | 39750 | 39850 | 39750 | 61 |
| 485 | 20240625 | 104700 | 1574682150 | 39800 | 39800 | 39850 | 39800 | 79 |
| 486 | 20240625 | 104600 | 1571537200 | 39900 | 39850 | 39900 | 39800 | 730 |
| 487 | 20240625 | 104500 | 1542422450 | 39850 | 39900 | 39900 | 39850 | 134 |
| 488 | 20240625 | 104400 | 1537080000 | 39850 | 39850 | 39850 | 39850 | 13 |
| 489 | 20240625 | 104300 | 1536561950 | 39900 | 39900 | 39950 | 39900 | 934 |
| 490 | 20240625 | 104200 | 1499294950 | 39900 | 39900 | 39900 | 39900 | 115 |
| 491 | 20240625 | 104100 | 1494706450 | 39900 | 39800 | 39900 | 39800 | 8 |
| 492 | 20240625 | 104000 | 1494387350 | 39900 | 39900 | 39900 | 39900 | 59 |
| 493 | 20240625 | 103900 | 1492033250 | 39900 | 39900 | 39900 | 39900 | 11 |
| 494 | 20240625 | 103800 | 1491594350 | 39800 | 39900 | 39900 | 39800 | 9 |
| 495 | 20240625 | 103700 | 1491235450 | 39850 | 39900 | 39900 | 39850 | 54 |
| 496 | 20240625 | 103600 | 1489081850 | 39900 | 39850 | 39900 | 39850 | 274 |
| 497 | 20240625 | 103500 | 1478162550 | 39800 | 39850 | 39850 | 39800 | 242 |
| 498 | 20240625 | 103400 | 1468529500 | 39850 | 39850 | 39850 | 39850 | 1 |
| 499 | 20240625 | 103300 | 1468489650 | 39750 | 39850 | 39850 | 39750 | 24 |
| 500 | 20240625 | 103200 | 1467533750 | 39750 | 39750 | 39750 | 39750 | 8 |
| 501 | 20240625 | 103100 | 1467215750 | 39750 | 39850 | 39850 | 39750 | 12 |
| 502 | 20240625 | 103000 | 1466737850 | 39750 | 39850 | 39850 | 39750 | 58 |
| 503 | 20240625 | 102900 | 1464431550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 504 | 20240625 | 102800 | 1464431550 | 39850 | 39850 | 39850 | 39850 | 18 |
| 505 | 20240625 | 102700 | 1463714250 | 39850 | 39750 | 39850 | 39750 | 50 |
| 506 | 20240625 | 102600 | 1461723250 | 39850 | 39750 | 39850 | 39750 | 18 |
| 507 | 20240625 | 102500 | 1461006950 | 39750 | 39850 | 39850 | 39750 | 27 |
| 508 | 20240625 | 102400 | 1459933000 | 39750 | 39750 | 39750 | 39750 | 2 |
| 509 | 20240625 | 102300 | 1459853500 | 39850 | 39750 | 39850 | 39750 | 13 |
| 510 | 20240625 | 102200 | 1459335950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 511 | 20240625 | 102100 | 1459335950 | 39850 | 39850 | 39850 | 39850 | 7 |
| 512 | 20240625 | 102000 | 1459057000 | 39850 | 39850 | 39850 | 39850 | 21 |
| 513 | 20240625 | 101900 | 1458220150 | 39700 | 39700 | 39700 | 39700 | 5 |
| 514 | 20240625 | 101800 | 1458021650 | 39850 | 39850 | 39950 | 39700 | 757 |
| 515 | 20240625 | 101700 | 1427889150 | 39850 | 39850 | 39850 | 39850 | 85 |
| 516 | 20240625 | 101600 | 1424501900 | 39900 | 39900 | 39900 | 39900 | 8 |
| 517 | 20240625 | 101500 | 1424182700 | 39900 | 39900 | 39900 | 39900 | 7 |
| 518 | 20240625 | 101400 | 1423903400 | 39950 | 39850 | 39950 | 39850 | 137 |
| 519 | 20240625 | 101300 | 1418436650 | 39850 | 39900 | 39950 | 39850 | 55 |
| 520 | 20240625 | 101200 | 1416244200 | 39950 | 39900 | 39950 | 39900 | 41 |
| 521 | 20240625 | 101100 | 1414606700 | 39900 | 39900 | 39900 | 39850 | 84 |
| 522 | 20240625 | 101000 | 1411258700 | 39900 | 39850 | 39900 | 39850 | 39 |
| 523 | 20240625 | 100900 | 1409703900 | 39900 | 39900 | 39950 | 39850 | 57 |
| 524 | 20240625 | 100800 | 1407428200 | 39950 | 39900 | 39950 | 39900 | 170 |
| 525 | 20240625 | 100700 | 1400645150 | 39950 | 39950 | 39950 | 39950 | 0 |
| 526 | 20240625 | 100600 | 1400645150 | 39950 | 39950 | 39950 | 39900 | 50 |
| 527 | 20240625 | 100500 | 1398648250 | 39950 | 39900 | 39950 | 39900 | 10 |
| 528 | 20240625 | 100400 | 1398249150 | 39950 | 39900 | 39950 | 39850 | 44 |
| 529 | 20240625 | 100300 | 1396493700 | 39950 | 39800 | 39950 | 39800 | 88 |
| 530 | 20240625 | 100200 | 1392985100 | 39800 | 39900 | 39900 | 39750 | 299 |
| 531 | 20240625 | 100100 | 1381086200 | 39900 | 39950 | 39950 | 39900 | 30 |
| 532 | 20240625 | 100000 | 1379888650 | 40050 | 40000 | 40150 | 40000 | 165 |
| 533 | 20240625 | 095900 | 1373280450 | 40000 | 40000 | 40000 | 40000 | 10 |
| 534 | 20240625 | 095800 | 1372880450 | 40000 | 40200 | 40200 | 40000 | 1115 |
| 535 | 20240625 | 095700 | 1328156700 | 40250 | 40250 | 40300 | 40250 | 182 |
| 536 | 20240625 | 095600 | 1320828050 | 40300 | 40250 | 40300 | 40250 | 29 |
| 537 | 20240625 | 095500 | 1319660200 | 40250 | 40350 | 40350 | 40250 | 282 |
| 538 | 20240625 | 095400 | 1308292350 | 40300 | 40300 | 40350 | 40300 | 152 |
| 539 | 20240625 | 095300 | 1302165200 | 40350 | 40300 | 40350 | 40300 | 107 |
| 540 | 20240625 | 095200 | 1297851350 | 40300 | 40200 | 40300 | 40150 | 260 |
| 541 | 20240625 | 095100 | 1287390200 | 40150 | 40150 | 40150 | 40150 | 220 |
| 542 | 20240625 | 095000 | 1278557200 | 40100 | 40050 | 40150 | 40050 | 192 |
| 543 | 20240625 | 094900 | 1270855600 | 40050 | 40100 | 40100 | 40050 | 657 |
| 544 | 20240625 | 094800 | 1244527050 | 40150 | 40300 | 40300 | 40050 | 524 |
| 545 | 20240625 | 094700 | 1223461650 | 40250 | 40450 | 40450 | 40250 | 1136 |
| 546 | 20240625 | 094600 | 1177602100 | 40450 | 40300 | 40500 | 40300 | 3678 |
| 547 | 20240625 | 094500 | 1028843250 | 40300 | 40350 | 40400 | 40300 | 271 |
| 548 | 20240625 | 094400 | 1017910200 | 40350 | 40050 | 40350 | 40050 | 3585 |
| 549 | 20240625 | 094300 | 873733750 | 40050 | 39850 | 40050 | 39850 | 1726 |
| 550 | 20240625 | 094200 | 804719050 | 39850 | 39700 | 39850 | 39700 | 486 |
| 551 | 20240625 | 094100 | 785395350 | 39650 | 39650 | 39650 | 39650 | 10 |
| 552 | 20240625 | 094000 | 784998850 | 39700 | 39650 | 39700 | 39650 | 29 |
| 553 | 20240625 | 093900 | 783848100 | 39650 | 39650 | 39650 | 39650 | 37 |
| 554 | 20240625 | 093800 | 782381050 | 39650 | 39600 | 39700 | 39600 | 37 |
| 555 | 20240625 | 093700 | 780914400 | 39650 | 39650 | 39700 | 39550 | 52 |
| 556 | 20240625 | 093600 | 778854000 | 39650 | 39600 | 39700 | 39600 | 18 |
| 557 | 20240625 | 093500 | 778140300 | 39650 | 39600 | 39700 | 39600 | 25 |
| 558 | 20240625 | 093400 | 777148850 | 39550 | 39550 | 39700 | 39500 | 1260 |
| 559 | 20240625 | 093300 | 727363950 | 39550 | 39600 | 39700 | 39550 | 32 |
| 560 | 20240625 | 093200 | 726096600 | 39650 | 39650 | 39700 | 39550 | 423 |
| 561 | 20240625 | 093100 | 709334250 | 39700 | 39650 | 39700 | 39500 | 289 |
| 562 | 20240625 | 093000 | 697890550 | 39650 | 39650 | 39800 | 39600 | 330 |
| 563 | 20240625 | 092900 | 684813000 | 39600 | 39650 | 39650 | 39600 | 40 |
| 564 | 20240625 | 092800 | 683228450 | 39650 | 39700 | 39750 | 39650 | 88 |
| 565 | 20240625 | 092700 | 679735600 | 39750 | 39900 | 39950 | 39750 | 378 |
| 566 | 20240625 | 092600 | 664675050 | 39850 | 40050 | 40050 | 39850 | 366 |
| 567 | 20240625 | 092500 | 650046350 | 40000 | 40050 | 40100 | 40000 | 321 |
| 568 | 20240625 | 092400 | 637192450 | 40050 | 39950 | 40100 | 39950 | 69 |
| 569 | 20240625 | 092300 | 634431550 | 39950 | 40150 | 40150 | 39900 | 500 |
| 570 | 20240625 | 092200 | 614417950 | 40150 | 39950 | 40200 | 39950 | 1193 |
| 571 | 20240625 | 092100 | 566578000 | 40000 | 39850 | 40000 | 39800 | 2100 |
| 572 | 20240625 | 092000 | 482661950 | 39800 | 39450 | 39800 | 39450 | 2463 |
| 573 | 20240625 | 091900 | 384894250 | 39450 | 39450 | 39450 | 39450 | 25 |
| 574 | 20240625 | 091800 | 383908000 | 39400 | 39350 | 39400 | 39350 | 158 |
| 575 | 20240625 | 091700 | 377683800 | 39350 | 39400 | 39400 | 39350 | 161 |
| 576 | 20240625 | 091600 | 371343400 | 39500 | 39450 | 39500 | 39450 | 146 |
| 577 | 20240625 | 091500 | 365578100 | 39400 | 39400 | 39450 | 39350 | 163 |
| 578 | 20240625 | 091400 | 359159800 | 39350 | 39500 | 39500 | 39350 | 174 |
| 579 | 20240625 | 091300 | 352296650 | 39500 | 39650 | 39700 | 39500 | 310 |
| 580 | 20240625 | 091200 | 340011100 | 39650 | 39650 | 39700 | 39600 | 611 |
| 581 | 20240625 | 091100 | 315781150 | 39600 | 39450 | 39650 | 39450 | 1059 |
| 582 | 20240625 | 091000 | 273847450 | 39500 | 39400 | 39500 | 39400 | 227 |
| 583 | 20240625 | 090900 | 264884700 | 39450 | 39400 | 39600 | 39350 | 1045 |
| 584 | 20240625 | 090800 | 223671050 | 39500 | 38900 | 39550 | 38800 | 2526 |
| 585 | 20240625 | 090700 | 124423050 | 38900 | 38900 | 38900 | 38750 | 457 |
| 586 | 20240625 | 090600 | 106684450 | 39000 | 38800 | 39000 | 38800 | 410 |
| 587 | 20240625 | 090500 | 90744850 | 38800 | 38550 | 38800 | 38450 | 1046 |
| 588 | 20240625 | 090400 | 50231650 | 38600 | 38600 | 38600 | 38450 | 304 |
| 589 | 20240625 | 090300 | 38529050 | 38650 | 38500 | 38650 | 38500 | 193 |
| 590 | 20240625 | 090200 | 31080850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 591 | 20240625 | 090100 | 31080850 | 38400 | 38550 | 38550 | 38400 | 314 |
| 592 | 20240625 | 090000 | 18991950 | 38550 | 38500 | 38700 | 38500 | 483 |