34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 184100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 11045 |
| 3 | 20240624 | 184000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 4 | 20240624 | 183900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 5 | 20240624 | 183800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 6 | 20240624 | 183700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 7 | 20240624 | 183600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 8 | 20240624 | 183500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 9 | 20240624 | 183400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 10 | 20240624 | 183300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 11 | 20240624 | 183200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 12 | 20240624 | 183100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 13 | 20240624 | 183000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 14 | 20240624 | 182900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 15 | 20240624 | 182800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 16 | 20240624 | 182700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 17 | 20240624 | 182600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 18 | 20240624 | 182500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 19 | 20240624 | 182400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 20 | 20240624 | 182300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 21 | 20240624 | 182200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 22 | 20240624 | 182100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 23 | 20240624 | 182000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 24 | 20240624 | 181900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 25 | 20240624 | 181800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 26 | 20240624 | 181700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 27 | 20240624 | 181600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 28 | 20240624 | 181500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 29 | 20240624 | 181400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 30 | 20240624 | 181300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 31 | 20240624 | 181200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 32 | 20240624 | 181100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 11045 |
| 33 | 20240624 | 181000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 34 | 20240624 | 180900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 35 | 20240624 | 180800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 36 | 20240624 | 180700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 37 | 20240624 | 180600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 38 | 20240624 | 180500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 39 | 20240624 | 180400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 40 | 20240624 | 180300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 41 | 20240624 | 180200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 42 | 20240624 | 180100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 43 | 20240624 | 180000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 44 | 20240624 | 175900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 45 | 20240624 | 175800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 46 | 20240624 | 175700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 47 | 20240624 | 175600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 48 | 20240624 | 175500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 49 | 20240624 | 175400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 50 | 20240624 | 175300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 51 | 20240624 | 175200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 52 | 20240624 | 175100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 53 | 20240624 | 175000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 54 | 20240624 | 174900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 55 | 20240624 | 174800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 56 | 20240624 | 174700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 57 | 20240624 | 174600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 58 | 20240624 | 174500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 59 | 20240624 | 174400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 60 | 20240624 | 174300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 61 | 20240624 | 174200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 62 | 20240624 | 174100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 11045 |
| 63 | 20240624 | 174000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 64 | 20240624 | 173900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 65 | 20240624 | 173800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 66 | 20240624 | 173700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 67 | 20240624 | 173600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 68 | 20240624 | 173500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 69 | 20240624 | 173400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 70 | 20240624 | 173300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 71 | 20240624 | 173200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 72 | 20240624 | 173100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 73 | 20240624 | 173000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 74 | 20240624 | 172900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 75 | 20240624 | 172800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 76 | 20240624 | 172700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 77 | 20240624 | 172600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 78 | 20240624 | 172500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 79 | 20240624 | 172400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 80 | 20240624 | 172300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 81 | 20240624 | 172200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 82 | 20240624 | 172100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 83 | 20240624 | 172000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 84 | 20240624 | 171900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 85 | 20240624 | 171800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 86 | 20240624 | 171700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 87 | 20240624 | 171600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 88 | 20240624 | 171500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 89 | 20240624 | 171400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 90 | 20240624 | 171300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 91 | 20240624 | 171200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 92 | 20240624 | 171100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 11045 |
| 93 | 20240624 | 171000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 94 | 20240624 | 170900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 95 | 20240624 | 170800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 96 | 20240624 | 170700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 97 | 20240624 | 170600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 98 | 20240624 | 170500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 99 | 20240624 | 170400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 100 | 20240624 | 170300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 101 | 20240624 | 170200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 102 | 20240624 | 170100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 103 | 20240624 | 170000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 104 | 20240624 | 165900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 105 | 20240624 | 165800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 106 | 20240624 | 165700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 107 | 20240624 | 165600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 108 | 20240624 | 165500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 109 | 20240624 | 165400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 110 | 20240624 | 165300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 111 | 20240624 | 165200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 112 | 20240624 | 165100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 113 | 20240624 | 165000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 114 | 20240624 | 164900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 115 | 20240624 | 164800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 116 | 20240624 | 164700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 117 | 20240624 | 164600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 118 | 20240624 | 164500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 119 | 20240624 | 164400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 120 | 20240624 | 164300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 121 | 20240624 | 164200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 122 | 20240624 | 164100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 11045 |
| 123 | 20240624 | 164000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 124 | 20240624 | 163900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 125 | 20240624 | 163800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 126 | 20240624 | 163700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 127 | 20240624 | 163600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 128 | 20240624 | 163500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 129 | 20240624 | 163400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 130 | 20240624 | 163300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 131 | 20240624 | 163200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 132 | 20240624 | 163100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 133 | 20240624 | 163000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 134 | 20240624 | 162900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 135 | 20240624 | 162800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 136 | 20240624 | 162700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 137 | 20240624 | 162600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 138 | 20240624 | 162500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 139 | 20240624 | 162400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 140 | 20240624 | 162300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 141 | 20240624 | 162200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 142 | 20240624 | 162100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 143 | 20240624 | 162000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 144 | 20240624 | 161900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 145 | 20240624 | 161800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 146 | 20240624 | 161700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 147 | 20240624 | 161600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 148 | 20240624 | 161500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 149 | 20240624 | 161400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 150 | 20240624 | 161300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 151 | 20240624 | 161200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 152 | 20240624 | 161100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 11045 |
| 153 | 20240624 | 161000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 154 | 20240624 | 160900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 155 | 20240624 | 160800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 156 | 20240624 | 160700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 157 | 20240624 | 160600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 158 | 20240624 | 160500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 159 | 20240624 | 160400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 160 | 20240624 | 160300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 161 | 20240624 | 160200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 162 | 20240624 | 160100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 163 | 20240624 | 160000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 164 | 20240624 | 155900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 165 | 20240624 | 155800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 166 | 20240624 | 155700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 167 | 20240624 | 155600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 168 | 20240624 | 155500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 169 | 20240624 | 155400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 170 | 20240624 | 155300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 171 | 20240624 | 155200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 172 | 20240624 | 155100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 173 | 20240624 | 155000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 174 | 20240624 | 154900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 175 | 20240624 | 154800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 176 | 20240624 | 154700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 177 | 20240624 | 154600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 178 | 20240624 | 154500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 179 | 20240624 | 154400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 180 | 20240624 | 154300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 181 | 20240624 | 154200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 182 | 20240624 | 154100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 11045 |
| 183 | 20240624 | 154000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 184 | 20240624 | 153900 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 185 | 20240624 | 153800 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 186 | 20240624 | 153700 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 187 | 20240624 | 153600 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 188 | 20240624 | 153500 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 189 | 20240624 | 153400 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 190 | 20240624 | 153300 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 191 | 20240624 | 153200 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 192 | 20240624 | 153100 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 193 | 20240624 | 153000 | 60226235500 | 258000 | 258000 | 258000 | 258000 | 11045 |
| 194 | 20240624 | 152900 | 57376625500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 195 | 20240624 | 152800 | 57376625500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 196 | 20240624 | 152700 | 57376625500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 197 | 20240624 | 152600 | 57376625500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 198 | 20240624 | 152500 | 57376625500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 199 | 20240624 | 152400 | 57376625500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 200 | 20240624 | 152300 | 57376625500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 201 | 20240624 | 152200 | 57376625500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 202 | 20240624 | 152100 | 57376625500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 203 | 20240624 | 152000 | 57376625500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 204 | 20240624 | 151900 | 57376625500 | 258000 | 257500 | 258500 | 257500 | 1454 |
| 205 | 20240624 | 151800 | 57001290000 | 257500 | 257500 | 258000 | 257500 | 347 |
| 206 | 20240624 | 151700 | 56911909500 | 257500 | 257500 | 258000 | 257500 | 613 |
| 207 | 20240624 | 151600 | 56753902500 | 257500 | 258000 | 258000 | 257500 | 544 |
| 208 | 20240624 | 151500 | 56613661000 | 257500 | 258000 | 258000 | 257500 | 614 |
| 209 | 20240624 | 151400 | 56455485500 | 258000 | 258000 | 258000 | 257500 | 718 |
| 210 | 20240624 | 151300 | 56270282500 | 258000 | 258000 | 258500 | 258000 | 555 |
| 211 | 20240624 | 151200 | 56127066500 | 258000 | 258000 | 258500 | 258000 | 404 |
| 212 | 20240624 | 151100 | 56022830000 | 258500 | 258000 | 258500 | 258000 | 593 |
| 213 | 20240624 | 151000 | 55869834500 | 258000 | 258500 | 259000 | 258000 | 2034 |
| 214 | 20240624 | 150900 | 55344161500 | 259000 | 258500 | 259000 | 258500 | 341 |
| 215 | 20240624 | 150800 | 55255852000 | 259000 | 258500 | 259000 | 258500 | 429 |
| 216 | 20240624 | 150700 | 55144775500 | 259000 | 259000 | 259000 | 258500 | 714 |
| 217 | 20240624 | 150600 | 54959895000 | 259000 | 258500 | 259000 | 258500 | 347 |
| 218 | 20240624 | 150500 | 54870108500 | 258500 | 258500 | 259000 | 258500 | 834 |
| 219 | 20240624 | 150400 | 54654491500 | 258500 | 258500 | 258500 | 258000 | 134 |
| 220 | 20240624 | 150300 | 54619891000 | 258000 | 258500 | 259000 | 258000 | 444 |
| 221 | 20240624 | 150200 | 54505112000 | 258500 | 258500 | 258500 | 258000 | 267 |
| 222 | 20240624 | 150100 | 54436100500 | 258000 | 258000 | 258500 | 258000 | 1323 |
| 223 | 20240624 | 150000 | 54094625500 | 258000 | 257500 | 258000 | 257500 | 94 |
| 224 | 20240624 | 145900 | 54070392000 | 258000 | 257500 | 258000 | 257500 | 87 |
| 225 | 20240624 | 145800 | 54047968000 | 258000 | 257500 | 258000 | 257500 | 118 |
| 226 | 20240624 | 145700 | 54017553500 | 257500 | 257500 | 258000 | 257500 | 168 |
| 227 | 20240624 | 145600 | 53974286000 | 257500 | 257500 | 258000 | 257000 | 365 |
| 228 | 20240624 | 145500 | 53880306000 | 257500 | 258500 | 259000 | 257500 | 1204 |
| 229 | 20240624 | 145400 | 53569362000 | 259000 | 259000 | 259000 | 258500 | 467 |
| 230 | 20240624 | 145300 | 53448425000 | 259000 | 259000 | 259500 | 258500 | 2306 |
| 231 | 20240624 | 145200 | 52851211000 | 259000 | 259500 | 259500 | 259000 | 248 |
| 232 | 20240624 | 145100 | 52786956000 | 259000 | 259500 | 259500 | 259000 | 276 |
| 233 | 20240624 | 145000 | 52715359500 | 260000 | 260000 | 260000 | 259000 | 550 |
| 234 | 20240624 | 144900 | 52572636500 | 259500 | 259000 | 259500 | 259000 | 524 |
| 235 | 20240624 | 144800 | 52436711000 | 259000 | 259500 | 260000 | 259000 | 701 |
| 236 | 20240624 | 144700 | 52254902000 | 259500 | 260000 | 260500 | 259500 | 856 |
| 237 | 20240624 | 144600 | 52032594500 | 259500 | 260000 | 260000 | 259500 | 1024 |
| 238 | 20240624 | 144500 | 51766376500 | 259500 | 259500 | 260000 | 259500 | 363 |
| 239 | 20240624 | 144400 | 51672020500 | 259500 | 259500 | 260000 | 259500 | 216 |
| 240 | 20240624 | 144300 | 51615939500 | 260000 | 259500 | 260000 | 259500 | 456 |
| 241 | 20240624 | 144200 | 51497599500 | 260000 | 260000 | 260500 | 259500 | 1418 |
| 242 | 20240624 | 144100 | 51128968500 | 260500 | 260500 | 261000 | 260000 | 684 |
| 243 | 20240624 | 144000 | 50950724000 | 260500 | 260500 | 261000 | 260000 | 1922 |
| 244 | 20240624 | 143900 | 50449906000 | 260500 | 260000 | 261000 | 260000 | 2210 |
| 245 | 20240624 | 143800 | 49874287000 | 260000 | 260500 | 260500 | 259500 | 1641 |
| 246 | 20240624 | 143700 | 49447489000 | 260000 | 260000 | 261000 | 259500 | 3008 |
| 247 | 20240624 | 143600 | 48664386500 | 260500 | 255500 | 260500 | 255500 | 10889 |
| 248 | 20240624 | 143500 | 45846283000 | 256500 | 256000 | 256500 | 255500 | 675 |
| 249 | 20240624 | 143400 | 45673577000 | 255500 | 255000 | 256000 | 255000 | 1203 |
| 250 | 20240624 | 143300 | 45366060000 | 255500 | 255000 | 255500 | 255000 | 383 |
| 251 | 20240624 | 143200 | 45268359500 | 255500 | 255000 | 255500 | 255000 | 325 |
| 252 | 20240624 | 143100 | 45185476000 | 255500 | 255000 | 255500 | 255000 | 127 |
| 253 | 20240624 | 143000 | 45153034500 | 255500 | 255500 | 255500 | 255000 | 67 |
| 254 | 20240624 | 142900 | 45135923500 | 255500 | 255500 | 255500 | 255000 | 173 |
| 255 | 20240624 | 142800 | 45091760500 | 255000 | 255000 | 255500 | 255000 | 716 |
| 256 | 20240624 | 142700 | 44909170000 | 255500 | 255000 | 255500 | 255000 | 38 |
| 257 | 20240624 | 142600 | 44899473500 | 255500 | 255500 | 255500 | 255000 | 393 |
| 258 | 20240624 | 142500 | 44799192000 | 255500 | 255500 | 255500 | 255000 | 81 |
| 259 | 20240624 | 142400 | 44778530500 | 255000 | 255000 | 255500 | 255000 | 158 |
| 260 | 20240624 | 142300 | 44738198500 | 255000 | 255000 | 255500 | 255000 | 37 |
| 261 | 20240624 | 142200 | 44728761500 | 255000 | 255500 | 255500 | 255000 | 63 |
| 262 | 20240624 | 142100 | 44712676000 | 255000 | 255500 | 255500 | 255000 | 64 |
| 263 | 20240624 | 142000 | 44696350500 | 255500 | 255000 | 255500 | 255000 | 102 |
| 264 | 20240624 | 141900 | 44670336000 | 255000 | 255000 | 255500 | 255000 | 121 |
| 265 | 20240624 | 141800 | 44639444000 | 255500 | 255500 | 255500 | 255000 | 95 |
| 266 | 20240624 | 141700 | 44615203500 | 255000 | 255500 | 255500 | 255000 | 194 |
| 267 | 20240624 | 141600 | 44565704000 | 255500 | 255500 | 256000 | 255500 | 259 |
| 268 | 20240624 | 141500 | 44499528500 | 255500 | 255500 | 256000 | 255000 | 1396 |
| 269 | 20240624 | 141400 | 44142371000 | 255500 | 255000 | 255500 | 254500 | 780 |
| 270 | 20240624 | 141300 | 43943305000 | 255000 | 255000 | 255000 | 254500 | 56 |
| 271 | 20240624 | 141200 | 43929030500 | 255000 | 255500 | 255500 | 255000 | 679 |
| 272 | 20240624 | 141100 | 43755873500 | 255500 | 255500 | 256000 | 255500 | 319 |
| 273 | 20240624 | 141000 | 43674363000 | 255500 | 255500 | 256000 | 255500 | 160 |
| 274 | 20240624 | 140900 | 43633481000 | 255500 | 255500 | 256000 | 255500 | 298 |
| 275 | 20240624 | 140800 | 43557273000 | 255500 | 256000 | 256000 | 255500 | 94 |
| 276 | 20240624 | 140700 | 43533255000 | 255500 | 255500 | 256000 | 255500 | 251 |
| 277 | 20240624 | 140600 | 43469118000 | 255500 | 255500 | 256000 | 255500 | 336 |
| 278 | 20240624 | 140500 | 43383262500 | 255500 | 255500 | 256000 | 255500 | 268 |
| 279 | 20240624 | 140400 | 43314787000 | 256000 | 255500 | 256000 | 255500 | 135 |
| 280 | 20240624 | 140300 | 43280274000 | 255500 | 255500 | 256000 | 255500 | 161 |
| 281 | 20240624 | 140200 | 43239107000 | 256000 | 255500 | 256000 | 255500 | 287 |
| 282 | 20240624 | 140100 | 43165777500 | 255500 | 255500 | 256000 | 255500 | 300 |
| 283 | 20240624 | 140000 | 43089115000 | 255500 | 255500 | 256000 | 255500 | 173 |
| 284 | 20240624 | 135900 | 43044905000 | 256000 | 254500 | 256000 | 254500 | 1757 |
| 285 | 20240624 | 135800 | 42596511000 | 254500 | 254500 | 255000 | 254000 | 3112 |
| 286 | 20240624 | 135700 | 41804112000 | 254000 | 254500 | 254500 | 254000 | 673 |
| 287 | 20240624 | 135600 | 41632953500 | 254500 | 254000 | 254500 | 254000 | 242 |
| 288 | 20240624 | 135500 | 41571375000 | 254500 | 254000 | 254500 | 254000 | 273 |
| 289 | 20240624 | 135400 | 41502013500 | 254000 | 254000 | 254500 | 254000 | 609 |
| 290 | 20240624 | 135300 | 41347081000 | 254000 | 254500 | 254500 | 254000 | 1560 |
| 291 | 20240624 | 135200 | 40950741500 | 254000 | 254000 | 254500 | 254000 | 100 |
| 292 | 20240624 | 135100 | 40925332500 | 254000 | 254000 | 254500 | 254000 | 525 |
| 293 | 20240624 | 135000 | 40791760000 | 254500 | 254000 | 254500 | 254000 | 1626 |
| 294 | 20240624 | 134900 | 40378745000 | 254000 | 254500 | 254500 | 254000 | 2295 |
| 295 | 20240624 | 134800 | 39795009000 | 255000 | 254500 | 255000 | 254500 | 620 |
| 296 | 20240624 | 134700 | 39637213000 | 254500 | 254500 | 254500 | 254500 | 280 |
| 297 | 20240624 | 134600 | 39565953000 | 255000 | 254500 | 255000 | 254500 | 160 |
| 298 | 20240624 | 134500 | 39525223000 | 254500 | 254500 | 255000 | 254500 | 138 |
| 299 | 20240624 | 134400 | 39490095000 | 254500 | 254500 | 255000 | 254500 | 274 |
| 300 | 20240624 | 134300 | 39420308000 | 254500 | 254500 | 255000 | 254500 | 134 |
| 301 | 20240624 | 134200 | 39386183500 | 254500 | 255000 | 255000 | 254500 | 347 |
| 302 | 20240624 | 134100 | 39297852000 | 255000 | 255000 | 255000 | 254500 | 520 |
| 303 | 20240624 | 134000 | 39165500000 | 254500 | 254500 | 255000 | 254500 | 485 |
| 304 | 20240624 | 133900 | 39042043500 | 255000 | 254500 | 255000 | 254500 | 275 |
| 305 | 20240624 | 133800 | 38972017500 | 254500 | 255000 | 255000 | 254500 | 546 |
| 306 | 20240624 | 133700 | 38833003500 | 255000 | 254500 | 255000 | 254500 | 172 |
| 307 | 20240624 | 133600 | 38789213000 | 254500 | 255000 | 255000 | 254500 | 139 |
| 308 | 20240624 | 133500 | 38753832000 | 255000 | 254500 | 255000 | 254500 | 461 |
| 309 | 20240624 | 133400 | 38636494500 | 255000 | 255000 | 255000 | 254500 | 2772 |
| 310 | 20240624 | 133300 | 37929848000 | 255000 | 255000 | 255500 | 255000 | 3737 |
| 311 | 20240624 | 133200 | 36976906000 | 255500 | 255500 | 255500 | 255000 | 105 |
| 312 | 20240624 | 133100 | 36950106000 | 255500 | 255500 | 255500 | 255000 | 64 |
| 313 | 20240624 | 133000 | 36933767000 | 255500 | 255500 | 256000 | 255000 | 742 |
| 314 | 20240624 | 132900 | 36744406500 | 255500 | 255500 | 256000 | 255500 | 796 |
| 315 | 20240624 | 132800 | 36540766000 | 255500 | 255500 | 256000 | 255500 | 45 |
| 316 | 20240624 | 132700 | 36529268000 | 255500 | 256000 | 256000 | 255500 | 154 |
| 317 | 20240624 | 132600 | 36489920500 | 255500 | 255500 | 256000 | 255500 | 207 |
| 318 | 20240624 | 132500 | 36437027000 | 255500 | 255500 | 256000 | 255500 | 85 |
| 319 | 20240624 | 132400 | 36415309000 | 255500 | 255500 | 256000 | 255500 | 21 |
| 320 | 20240624 | 132300 | 36409942000 | 255500 | 255500 | 256000 | 255000 | 254 |
| 321 | 20240624 | 132200 | 36345041500 | 255500 | 255500 | 255500 | 255000 | 104 |
| 322 | 20240624 | 132100 | 36318478500 | 255500 | 255500 | 255500 | 255000 | 151 |
| 323 | 20240624 | 132000 | 36279931500 | 255500 | 255500 | 255500 | 255000 | 79 |
| 324 | 20240624 | 131900 | 36259771000 | 255500 | 255500 | 255500 | 255000 | 363 |
| 325 | 20240624 | 131800 | 36167031500 | 255500 | 255500 | 256000 | 255000 | 427 |
| 326 | 20240624 | 131700 | 36057937500 | 255500 | 255500 | 255500 | 255500 | 123 |
| 327 | 20240624 | 131600 | 36026511000 | 255500 | 255500 | 256000 | 255500 | 747 |
| 328 | 20240624 | 131500 | 35835636000 | 256000 | 255500 | 256000 | 255500 | 104 |
| 329 | 20240624 | 131400 | 35809042000 | 256000 | 255500 | 256000 | 255500 | 457 |
| 330 | 20240624 | 131300 | 35692271500 | 255500 | 255500 | 256000 | 255500 | 226 |
| 331 | 20240624 | 131200 | 35634527000 | 255500 | 255500 | 255500 | 255500 | 499 |
| 332 | 20240624 | 131100 | 35507032500 | 255500 | 255500 | 256000 | 255500 | 303 |
| 333 | 20240624 | 131000 | 35429608500 | 256000 | 255500 | 256000 | 255500 | 244 |
| 334 | 20240624 | 130900 | 35367262500 | 255500 | 256000 | 256000 | 255500 | 759 |
| 335 | 20240624 | 130800 | 35173287000 | 256000 | 256000 | 256000 | 255500 | 33 |
| 336 | 20240624 | 130700 | 35164843500 | 255500 | 255500 | 256000 | 255500 | 21 |
| 337 | 20240624 | 130600 | 35159476500 | 256000 | 256000 | 256000 | 255500 | 39 |
| 338 | 20240624 | 130500 | 35149497500 | 256000 | 255500 | 256000 | 255500 | 67 |
| 339 | 20240624 | 130400 | 35132352500 | 256000 | 256000 | 256000 | 255500 | 31 |
| 340 | 20240624 | 130300 | 35124422000 | 256000 | 255500 | 256000 | 255500 | 156 |
| 341 | 20240624 | 130200 | 35084506000 | 255500 | 255500 | 255500 | 255500 | 166 |
| 342 | 20240624 | 130100 | 35042093000 | 256000 | 255500 | 256000 | 255500 | 176 |
| 343 | 20240624 | 130000 | 34997110500 | 255500 | 256000 | 256000 | 255500 | 244 |
| 344 | 20240624 | 125900 | 34934682500 | 255500 | 255500 | 256000 | 255500 | 514 |
| 345 | 20240624 | 125800 | 34803347500 | 256000 | 255500 | 256000 | 255500 | 199 |
| 346 | 20240624 | 125700 | 34752487500 | 255500 | 256000 | 256000 | 255500 | 195 |
| 347 | 20240624 | 125600 | 34702653000 | 255500 | 255500 | 256000 | 255500 | 80 |
| 348 | 20240624 | 125500 | 34682210000 | 255500 | 255500 | 256000 | 255500 | 494 |
| 349 | 20240624 | 125400 | 34555961500 | 255500 | 256000 | 256000 | 255500 | 297 |
| 350 | 20240624 | 125300 | 34480032500 | 256000 | 255500 | 256000 | 255500 | 51 |
| 351 | 20240624 | 125200 | 34466992000 | 255500 | 256000 | 256000 | 255500 | 103 |
| 352 | 20240624 | 125100 | 34440667500 | 256000 | 255500 | 256000 | 255500 | 101 |
| 353 | 20240624 | 125000 | 34414817000 | 255500 | 256000 | 256000 | 255500 | 586 |
| 354 | 20240624 | 124900 | 34264937000 | 256000 | 256000 | 256500 | 256000 | 287 |
| 355 | 20240624 | 124800 | 34191460000 | 256000 | 256500 | 256500 | 256000 | 312 |
| 356 | 20240624 | 124700 | 34111581000 | 256000 | 256000 | 256500 | 256000 | 62 |
| 357 | 20240624 | 124600 | 34095708000 | 256500 | 256000 | 256500 | 256000 | 25 |
| 358 | 20240624 | 124500 | 34089303000 | 256500 | 256000 | 256500 | 256000 | 158 |
| 359 | 20240624 | 124400 | 34048798500 | 256000 | 256000 | 256500 | 256000 | 62 |
| 360 | 20240624 | 124300 | 34032926000 | 256500 | 256000 | 256500 | 256000 | 60 |
| 361 | 20240624 | 124200 | 34017555000 | 256000 | 256000 | 256500 | 256000 | 33 |
| 362 | 20240624 | 124100 | 34009100500 | 256500 | 256000 | 256500 | 256000 | 162 |
| 363 | 20240624 | 124000 | 33967609500 | 256000 | 256000 | 256500 | 256000 | 163 |
| 364 | 20240624 | 123900 | 33925876500 | 256000 | 256000 | 256000 | 256000 | 137 |
| 365 | 20240624 | 123800 | 33890804500 | 256000 | 256000 | 256500 | 256000 | 407 |
| 366 | 20240624 | 123700 | 33786468000 | 256000 | 256000 | 256500 | 256000 | 47 |
| 367 | 20240624 | 123600 | 33774435000 | 256000 | 256000 | 256500 | 256000 | 756 |
| 368 | 20240624 | 123500 | 33580865500 | 256000 | 256000 | 256000 | 255500 | 97 |
| 369 | 20240624 | 123400 | 33556036000 | 256000 | 256000 | 256000 | 255500 | 852 |
| 370 | 20240624 | 123300 | 33337935500 | 256500 | 256000 | 256500 | 256000 | 45 |
| 371 | 20240624 | 123200 | 33326403000 | 256000 | 256000 | 256000 | 256000 | 109 |
| 372 | 20240624 | 123100 | 33298499000 | 256000 | 256500 | 256500 | 256000 | 283 |
| 373 | 20240624 | 123000 | 33226044000 | 256000 | 256000 | 256500 | 256000 | 31 |
| 374 | 20240624 | 122900 | 33218107000 | 256000 | 256000 | 256000 | 256000 | 56 |
| 375 | 20240624 | 122800 | 33203771000 | 256000 | 256000 | 256000 | 256000 | 204 |
| 376 | 20240624 | 122700 | 33151547000 | 256000 | 256000 | 256500 | 256000 | 144 |
| 377 | 20240624 | 122600 | 33114674500 | 256000 | 256000 | 256500 | 256000 | 84 |
| 378 | 20240624 | 122500 | 33093168500 | 256000 | 256000 | 256500 | 256000 | 48 |
| 379 | 20240624 | 122400 | 33080875000 | 256000 | 256000 | 256500 | 256000 | 94 |
| 380 | 20240624 | 122300 | 33056803000 | 256000 | 255500 | 256500 | 255500 | 88 |
| 381 | 20240624 | 122200 | 33034274500 | 255500 | 256000 | 256500 | 255500 | 843 |
| 382 | 20240624 | 122100 | 32818657000 | 256000 | 256000 | 256000 | 256000 | 41 |
| 383 | 20240624 | 122000 | 32808161000 | 256000 | 256000 | 256500 | 255500 | 1276 |
| 384 | 20240624 | 121900 | 32481508500 | 256000 | 256500 | 256500 | 256000 | 202 |
| 385 | 20240624 | 121800 | 32429776000 | 256000 | 256000 | 256500 | 256000 | 46 |
| 386 | 20240624 | 121700 | 32417990000 | 256000 | 256000 | 256500 | 256000 | 45 |
| 387 | 20240624 | 121600 | 32406460500 | 256000 | 255500 | 256000 | 255500 | 638 |
| 388 | 20240624 | 121500 | 32243133500 | 255500 | 256000 | 256000 | 255500 | 63 |
| 389 | 20240624 | 121400 | 32227027000 | 255500 | 256000 | 256000 | 255500 | 278 |
| 390 | 20240624 | 121300 | 32155874500 | 255500 | 256000 | 256000 | 255500 | 131 |
| 391 | 20240624 | 121200 | 32122348000 | 256000 | 255500 | 256000 | 255500 | 75 |
| 392 | 20240624 | 121100 | 32103158000 | 255500 | 256000 | 256000 | 255500 | 64 |
| 393 | 20240624 | 121000 | 32086792000 | 255500 | 256000 | 256000 | 255500 | 329 |
| 394 | 20240624 | 120900 | 32002701500 | 256000 | 256000 | 256000 | 255500 | 43 |
| 395 | 20240624 | 120800 | 31991700000 | 256000 | 255500 | 256000 | 255500 | 96 |
| 396 | 20240624 | 120700 | 31967133000 | 255500 | 255500 | 256000 | 255500 | 88 |
| 397 | 20240624 | 120600 | 31944648500 | 256000 | 256000 | 256000 | 255500 | 166 |
| 398 | 20240624 | 120500 | 31902180500 | 256000 | 255500 | 256000 | 255500 | 155 |
| 399 | 20240624 | 120400 | 31862549000 | 255500 | 255500 | 256000 | 255500 | 151 |
| 400 | 20240624 | 120300 | 31823966000 | 255500 | 255500 | 256000 | 255500 | 244 |
| 401 | 20240624 | 120200 | 31761621500 | 255500 | 255500 | 255500 | 255500 | 434 |
| 402 | 20240624 | 120100 | 31650734500 | 255500 | 255500 | 256000 | 255500 | 690 |
| 403 | 20240624 | 120000 | 31474431000 | 255500 | 256000 | 256500 | 255500 | 612 |
| 404 | 20240624 | 115900 | 31317944000 | 256000 | 256000 | 256500 | 256000 | 143 |
| 405 | 20240624 | 115800 | 31281334500 | 256000 | 256000 | 256000 | 256000 | 175 |
| 406 | 20240624 | 115700 | 31236534500 | 256000 | 256000 | 256500 | 256000 | 186 |
| 407 | 20240624 | 115600 | 31188914000 | 256000 | 256000 | 256500 | 256000 | 36 |
| 408 | 20240624 | 115500 | 31179697500 | 256000 | 256000 | 256500 | 256000 | 108 |
| 409 | 20240624 | 115400 | 31152049000 | 256000 | 256000 | 256500 | 256000 | 209 |
| 410 | 20240624 | 115300 | 31098544500 | 256000 | 256000 | 256500 | 256000 | 376 |
| 411 | 20240624 | 115200 | 31002281000 | 255500 | 255500 | 256000 | 255500 | 697 |
| 412 | 20240624 | 115100 | 30823879000 | 255500 | 255500 | 256000 | 255500 | 295 |
| 413 | 20240624 | 115000 | 30748492500 | 256000 | 256000 | 256500 | 255500 | 548 |
| 414 | 20240624 | 114900 | 30608228000 | 256000 | 256000 | 256500 | 256000 | 301 |
| 415 | 20240624 | 114800 | 30531161000 | 256000 | 256000 | 256500 | 256000 | 131 |
| 416 | 20240624 | 114700 | 30497622000 | 256000 | 256000 | 256000 | 256000 | 40 |
| 417 | 20240624 | 114600 | 30487382000 | 256000 | 256000 | 256500 | 256000 | 233 |
| 418 | 20240624 | 114500 | 30427720000 | 256000 | 256000 | 256000 | 256000 | 37 |
| 419 | 20240624 | 114400 | 30418248000 | 256000 | 256000 | 256000 | 256000 | 18 |
| 420 | 20240624 | 114300 | 30413640000 | 256000 | 256500 | 256500 | 256000 | 128 |
| 421 | 20240624 | 114200 | 30380863500 | 256500 | 256000 | 256500 | 256000 | 250 |
| 422 | 20240624 | 114100 | 30316847500 | 256000 | 256000 | 256500 | 256000 | 182 |
| 423 | 20240624 | 114000 | 30270254500 | 256000 | 256000 | 256500 | 256000 | 136 |
| 424 | 20240624 | 113900 | 30235435000 | 256000 | 256000 | 256500 | 256000 | 227 |
| 425 | 20240624 | 113800 | 30177316000 | 256000 | 256000 | 256500 | 256000 | 205 |
| 426 | 20240624 | 113700 | 30124829000 | 256500 | 256000 | 256500 | 256000 | 204 |
| 427 | 20240624 | 113600 | 30072601000 | 256000 | 256000 | 256500 | 256000 | 100 |
| 428 | 20240624 | 113500 | 30046964500 | 256000 | 256000 | 256500 | 256000 | 138 |
| 429 | 20240624 | 113400 | 30011631000 | 256500 | 256000 | 256500 | 256000 | 160 |
| 430 | 20240624 | 113300 | 29970646500 | 256500 | 256000 | 256500 | 256000 | 141 |
| 431 | 20240624 | 113200 | 29934549000 | 256000 | 256000 | 256500 | 256000 | 279 |
| 432 | 20240624 | 113100 | 29863048500 | 256000 | 256000 | 256500 | 256000 | 70 |
| 433 | 20240624 | 113000 | 29845122500 | 256000 | 256000 | 256500 | 256000 | 167 |
| 434 | 20240624 | 112900 | 29802352000 | 256000 | 256500 | 256500 | 256000 | 325 |
| 435 | 20240624 | 112800 | 29719151500 | 256000 | 256000 | 256500 | 256000 | 60 |
| 436 | 20240624 | 112700 | 29703790500 | 256000 | 256500 | 256500 | 256000 | 63 |
| 437 | 20240624 | 112600 | 29687656500 | 256000 | 256500 | 256500 | 256000 | 435 |
| 438 | 20240624 | 112500 | 29576295000 | 256000 | 256000 | 256500 | 256000 | 209 |
| 439 | 20240624 | 112400 | 29522784500 | 256500 | 256000 | 256500 | 256000 | 95 |
| 440 | 20240624 | 112300 | 29498454000 | 256000 | 256000 | 256000 | 256000 | 516 |
| 441 | 20240624 | 112200 | 29366358000 | 256000 | 256000 | 256500 | 256000 | 114 |
| 442 | 20240624 | 112100 | 29337158500 | 256000 | 256000 | 256000 | 255500 | 1550 |
| 443 | 20240624 | 112000 | 28940363000 | 256000 | 256500 | 256500 | 256000 | 164 |
| 444 | 20240624 | 111900 | 28898369000 | 256500 | 256500 | 257000 | 256000 | 583 |
| 445 | 20240624 | 111800 | 28748883000 | 257000 | 256500 | 257000 | 256500 | 522 |
| 446 | 20240624 | 111700 | 28614983000 | 256500 | 256500 | 257000 | 256500 | 207 |
| 447 | 20240624 | 111600 | 28561877500 | 257000 | 257000 | 257000 | 256500 | 79 |
| 448 | 20240624 | 111500 | 28541590000 | 256500 | 256500 | 257000 | 256500 | 57 |
| 449 | 20240624 | 111400 | 28526966500 | 256500 | 257000 | 257000 | 256500 | 225 |
| 450 | 20240624 | 111300 | 28469251000 | 256500 | 256500 | 257000 | 256500 | 49 |
| 451 | 20240624 | 111200 | 28456677500 | 257000 | 257500 | 257500 | 256500 | 1455 |
| 452 | 20240624 | 111100 | 28082890000 | 257500 | 257500 | 257500 | 257000 | 170 |
| 453 | 20240624 | 111000 | 28039155000 | 257500 | 257500 | 257500 | 257000 | 154 |
| 454 | 20240624 | 110900 | 27999528500 | 257500 | 257500 | 258000 | 257000 | 340 |
| 455 | 20240624 | 110800 | 27911974000 | 257500 | 257500 | 258000 | 257500 | 334 |
| 456 | 20240624 | 110700 | 27825967500 | 257500 | 258000 | 258000 | 257500 | 209 |
| 457 | 20240624 | 110600 | 27772135500 | 258000 | 258500 | 258500 | 257500 | 233 |
| 458 | 20240624 | 110500 | 27712011000 | 258000 | 258000 | 258500 | 258000 | 437 |
| 459 | 20240624 | 110400 | 27599255000 | 258000 | 258500 | 258500 | 258000 | 49 |
| 460 | 20240624 | 110300 | 27586610000 | 258000 | 258000 | 258500 | 258000 | 204 |
| 461 | 20240624 | 110200 | 27533890500 | 258500 | 259000 | 259000 | 258500 | 159 |
| 462 | 20240624 | 110100 | 27492770000 | 259000 | 259000 | 259000 | 258500 | 253 |
| 463 | 20240624 | 110000 | 27427252000 | 259000 | 258500 | 259000 | 258500 | 320 |
| 464 | 20240624 | 105900 | 27344405000 | 258500 | 258500 | 258500 | 258000 | 726 |
| 465 | 20240624 | 105800 | 27156736500 | 258000 | 257500 | 258500 | 257500 | 465 |
| 466 | 20240624 | 105700 | 27036800000 | 257500 | 258000 | 258000 | 257500 | 209 |
| 467 | 20240624 | 105600 | 26982881500 | 258000 | 257500 | 258000 | 257500 | 326 |
| 468 | 20240624 | 105500 | 26898836000 | 258000 | 257500 | 258000 | 257000 | 448 |
| 469 | 20240624 | 105400 | 26783390500 | 257000 | 258000 | 258000 | 257000 | 629 |
| 470 | 20240624 | 105300 | 26621418000 | 258000 | 257500 | 258000 | 257500 | 139 |
| 471 | 20240624 | 105200 | 26585623000 | 258000 | 258000 | 258500 | 258000 | 1031 |
| 472 | 20240624 | 105100 | 26319622500 | 258500 | 258000 | 258500 | 258000 | 232 |
| 473 | 20240624 | 105000 | 26259736000 | 258500 | 258500 | 258500 | 258000 | 124 |
| 474 | 20240624 | 104900 | 26227724000 | 258000 | 258500 | 258500 | 258000 | 48 |
| 475 | 20240624 | 104800 | 26215325000 | 258500 | 258000 | 258500 | 258000 | 219 |
| 476 | 20240624 | 104700 | 26158748500 | 258000 | 258000 | 259000 | 258000 | 603 |
| 477 | 20240624 | 104600 | 26002879000 | 258000 | 258500 | 258500 | 258000 | 440 |
| 478 | 20240624 | 104500 | 25889143500 | 259000 | 259000 | 259000 | 258500 | 71 |
| 479 | 20240624 | 104400 | 25870756500 | 258500 | 258500 | 259000 | 258500 | 387 |
| 480 | 20240624 | 104300 | 25770666000 | 259000 | 259000 | 259500 | 258500 | 245 |
| 481 | 20240624 | 104200 | 25707214500 | 259000 | 258500 | 259500 | 258500 | 682 |
| 482 | 20240624 | 104100 | 25530653000 | 258500 | 258500 | 258500 | 258000 | 187 |
| 483 | 20240624 | 104000 | 25482319000 | 258500 | 258500 | 258500 | 258000 | 96 |
| 484 | 20240624 | 103900 | 25457515000 | 258500 | 258000 | 258500 | 258000 | 310 |
| 485 | 20240624 | 103800 | 25377385000 | 258500 | 258500 | 258500 | 258000 | 57 |
| 486 | 20240624 | 103700 | 25362662000 | 258000 | 258000 | 258500 | 258000 | 60 |
| 487 | 20240624 | 103600 | 25347180000 | 258000 | 258500 | 258500 | 258000 | 219 |
| 488 | 20240624 | 103500 | 25290582500 | 258500 | 259000 | 259000 | 258500 | 168 |
| 489 | 20240624 | 103400 | 25247119000 | 259000 | 258500 | 259000 | 258000 | 1184 |
| 490 | 20240624 | 103300 | 24941024000 | 258000 | 258500 | 258500 | 258000 | 34 |
| 491 | 20240624 | 103200 | 24932247500 | 258000 | 258500 | 258500 | 258000 | 651 |
| 492 | 20240624 | 103100 | 24764189000 | 258500 | 258000 | 258500 | 258000 | 332 |
| 493 | 20240624 | 103000 | 24678462500 | 258500 | 258500 | 258500 | 258000 | 67 |
| 494 | 20240624 | 102900 | 24661156000 | 258000 | 258000 | 258000 | 258000 | 100 |
| 495 | 20240624 | 102800 | 24635356000 | 258000 | 258000 | 258500 | 258000 | 172 |
| 496 | 20240624 | 102700 | 24590973000 | 258000 | 258000 | 258500 | 258000 | 288 |
| 497 | 20240624 | 102600 | 24516618500 | 258000 | 258000 | 258500 | 258000 | 231 |
| 498 | 20240624 | 102500 | 24457003500 | 258000 | 258500 | 258500 | 258000 | 145 |
| 499 | 20240624 | 102400 | 24419530000 | 258500 | 258000 | 259000 | 258000 | 346 |
| 500 | 20240624 | 102300 | 24330081500 | 258000 | 257500 | 258500 | 257500 | 628 |
| 501 | 20240624 | 102200 | 24167971500 | 257500 | 257500 | 258000 | 257500 | 160 |
| 502 | 20240624 | 102100 | 24126697500 | 258000 | 258000 | 258500 | 257500 | 626 |
| 503 | 20240624 | 102000 | 23965193000 | 259000 | 258500 | 259000 | 258000 | 427 |
| 504 | 20240624 | 101900 | 23854932500 | 258500 | 258500 | 258500 | 258000 | 144 |
| 505 | 20240624 | 101800 | 23817725000 | 258000 | 258500 | 258500 | 258000 | 990 |
| 506 | 20240624 | 101700 | 23562013000 | 258500 | 259000 | 259000 | 258500 | 547 |
| 507 | 20240624 | 101600 | 23420460000 | 259500 | 259000 | 259500 | 259000 | 175 |
| 508 | 20240624 | 101500 | 23375081500 | 259500 | 259000 | 259500 | 259000 | 813 |
| 509 | 20240624 | 101400 | 23164241000 | 259000 | 259500 | 259500 | 258500 | 225 |
| 510 | 20240624 | 101300 | 23105952000 | 258500 | 259000 | 259500 | 258500 | 290 |
| 511 | 20240624 | 101200 | 23030847500 | 259000 | 259500 | 259500 | 258500 | 848 |
| 512 | 20240624 | 101100 | 22811156000 | 259500 | 259000 | 259500 | 259000 | 84 |
| 513 | 20240624 | 101000 | 22789389500 | 259000 | 259000 | 259500 | 259000 | 129 |
| 514 | 20240624 | 100900 | 22755964000 | 259000 | 259500 | 259500 | 259000 | 316 |
| 515 | 20240624 | 100800 | 22674112000 | 259500 | 259000 | 259500 | 259000 | 176 |
| 516 | 20240624 | 100700 | 22628482000 | 259000 | 258500 | 259000 | 258500 | 701 |
| 517 | 20240624 | 100600 | 22446958000 | 258500 | 258500 | 259000 | 258500 | 64 |
| 518 | 20240624 | 100500 | 22430405000 | 258500 | 259000 | 259000 | 258000 | 1246 |
| 519 | 20240624 | 100400 | 22108048500 | 259500 | 259500 | 259500 | 259000 | 132 |
| 520 | 20240624 | 100300 | 22073831500 | 259500 | 260000 | 260500 | 259000 | 820 |
| 521 | 20240624 | 100200 | 21860732500 | 260000 | 260000 | 260500 | 260000 | 470 |
| 522 | 20240624 | 100100 | 21738509500 | 260500 | 261000 | 261000 | 260000 | 712 |
| 523 | 20240624 | 100000 | 21553140500 | 260500 | 261500 | 261500 | 260500 | 1242 |
| 524 | 20240624 | 095900 | 21229064500 | 261500 | 262000 | 262000 | 261000 | 1318 |
| 525 | 20240624 | 095800 | 20884364000 | 262000 | 261500 | 262500 | 261000 | 2452 |
| 526 | 20240624 | 095700 | 20242534000 | 261000 | 261000 | 261500 | 260500 | 1265 |
| 527 | 20240624 | 095600 | 19912119000 | 261000 | 261000 | 261500 | 260500 | 1962 |
| 528 | 20240624 | 095500 | 19399776500 | 261500 | 261000 | 261500 | 260500 | 1391 |
| 529 | 20240624 | 095400 | 19036657500 | 261000 | 260000 | 261000 | 259500 | 1017 |
| 530 | 20240624 | 095300 | 18771733500 | 260000 | 259500 | 260500 | 259500 | 2735 |
| 531 | 20240624 | 095200 | 18061243500 | 259500 | 259000 | 259500 | 259000 | 719 |
| 532 | 20240624 | 095100 | 17874716500 | 259000 | 259000 | 259500 | 258500 | 1410 |
| 533 | 20240624 | 095000 | 17509538500 | 259000 | 258500 | 259000 | 258000 | 1295 |
| 534 | 20240624 | 094900 | 17174612000 | 258500 | 258000 | 258500 | 258000 | 206 |
| 535 | 20240624 | 094800 | 17121445000 | 258000 | 258000 | 258000 | 257500 | 593 |
| 536 | 20240624 | 094700 | 16968521000 | 257500 | 258000 | 258000 | 257500 | 246 |
| 537 | 20240624 | 094600 | 16905157500 | 258000 | 257500 | 258000 | 257000 | 434 |
| 538 | 20240624 | 094500 | 16793378500 | 257500 | 258000 | 258000 | 257000 | 2797 |
| 539 | 20240624 | 094400 | 16072512500 | 258000 | 257500 | 258000 | 257500 | 988 |
| 540 | 20240624 | 094300 | 15817890500 | 257500 | 257500 | 257500 | 257000 | 274 |
| 541 | 20240624 | 094200 | 15747364500 | 257500 | 257000 | 257500 | 256500 | 480 |
| 542 | 20240624 | 094100 | 15624001500 | 257000 | 257000 | 257000 | 256500 | 179 |
| 543 | 20240624 | 094000 | 15578024500 | 256500 | 257000 | 257000 | 256500 | 517 |
| 544 | 20240624 | 093900 | 15445178000 | 257000 | 256000 | 257000 | 255500 | 1355 |
| 545 | 20240624 | 093800 | 15098012500 | 255500 | 256000 | 256000 | 255500 | 248 |
| 546 | 20240624 | 093700 | 15034591000 | 256000 | 255500 | 256000 | 255500 | 414 |
| 547 | 20240624 | 093600 | 14928765500 | 256000 | 255000 | 256000 | 255000 | 309 |
| 548 | 20240624 | 093500 | 14849762000 | 255500 | 255500 | 255500 | 255000 | 558 |
| 549 | 20240624 | 093400 | 14707218000 | 255500 | 256000 | 256000 | 255500 | 892 |
| 550 | 20240624 | 093300 | 14479098000 | 256000 | 255500 | 256000 | 255500 | 582 |
| 551 | 20240624 | 093200 | 14330272000 | 255500 | 255500 | 256000 | 255500 | 332 |
| 552 | 20240624 | 093100 | 14245323000 | 256000 | 256000 | 256000 | 255500 | 368 |
| 553 | 20240624 | 093000 | 14151172500 | 256000 | 255500 | 256000 | 255000 | 639 |
| 554 | 20240624 | 092900 | 13987872000 | 255000 | 255000 | 255500 | 255000 | 207 |
| 555 | 20240624 | 092800 | 13935076500 | 255000 | 255000 | 255000 | 254500 | 483 |
| 556 | 20240624 | 092700 | 13811923000 | 255000 | 255500 | 256000 | 255000 | 352 |
| 557 | 20240624 | 092600 | 13722060500 | 255500 | 255000 | 256500 | 255000 | 1528 |
| 558 | 20240624 | 092500 | 13331088500 | 255500 | 254500 | 255500 | 254500 | 334 |
| 559 | 20240624 | 092400 | 13245964000 | 254500 | 254000 | 255000 | 253500 | 6628 |
| 560 | 20240624 | 092300 | 11561930000 | 254000 | 255500 | 255500 | 254000 | 3428 |
| 561 | 20240624 | 092200 | 10689354000 | 255000 | 255000 | 255500 | 255000 | 448 |
| 562 | 20240624 | 092100 | 10575078000 | 255000 | 255000 | 255500 | 255000 | 262 |
| 563 | 20240624 | 092000 | 10508207500 | 255000 | 254500 | 255500 | 254500 | 1768 |
| 564 | 20240624 | 091900 | 10057624500 | 255000 | 256000 | 256500 | 254500 | 4667 |
| 565 | 20240624 | 091800 | 8865362000 | 256000 | 256000 | 256500 | 256000 | 719 |
| 566 | 20240624 | 091700 | 8681260500 | 256500 | 256500 | 256500 | 256000 | 414 |
| 567 | 20240624 | 091600 | 8575169500 | 256500 | 257000 | 257000 | 256000 | 858 |
| 568 | 20240624 | 091500 | 8355098500 | 256500 | 257000 | 257500 | 256500 | 876 |
| 569 | 20240624 | 091400 | 8129967500 | 257000 | 257000 | 257000 | 256500 | 666 |
| 570 | 20240624 | 091300 | 7958822000 | 256500 | 255500 | 257000 | 255000 | 1612 |
| 571 | 20240624 | 091200 | 7546273500 | 255500 | 255000 | 255500 | 254500 | 1132 |
| 572 | 20240624 | 091100 | 7257562500 | 255000 | 255500 | 255500 | 254500 | 908 |
| 573 | 20240624 | 091000 | 7026030500 | 255500 | 255000 | 255500 | 254500 | 1467 |
| 574 | 20240624 | 090900 | 6652291500 | 255000 | 255000 | 255500 | 254500 | 1462 |
| 575 | 20240624 | 090800 | 6279584500 | 255000 | 255500 | 255500 | 255000 | 1470 |
| 576 | 20240624 | 090700 | 5904615500 | 255500 | 256000 | 256000 | 255000 | 2369 |
| 577 | 20240624 | 090600 | 5299717500 | 255500 | 257000 | 257000 | 255500 | 5631 |
| 578 | 20240624 | 090500 | 3858211500 | 257000 | 258000 | 258000 | 256500 | 1722 |
| 579 | 20240624 | 090400 | 3415277000 | 258000 | 257000 | 258000 | 256500 | 1693 |
| 580 | 20240624 | 090300 | 2979807000 | 257000 | 256000 | 257000 | 256000 | 1633 |
| 581 | 20240624 | 090200 | 2560860500 | 256500 | 257000 | 257000 | 256000 | 3280 |
| 582 | 20240624 | 090100 | 1719891500 | 257000 | 257000 | 257500 | 256500 | 1562 |
| 583 | 20240624 | 090000 | 1318495500 | 257000 | 257000 | 259000 | 256500 | 5051 |