34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 184100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 12424 |
| 3 | 20240625 | 184000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 4 | 20240625 | 183900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 5 | 20240625 | 183800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 6 | 20240625 | 183700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 7 | 20240625 | 183600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 8 | 20240625 | 183500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 9 | 20240625 | 183400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 10 | 20240625 | 183300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 11 | 20240625 | 183200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 12 | 20240625 | 183100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 13 | 20240625 | 183000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 14 | 20240625 | 182900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 15 | 20240625 | 182800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 16 | 20240625 | 182700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 17 | 20240625 | 182600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 18 | 20240625 | 182500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 19 | 20240625 | 182400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 20 | 20240625 | 182300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 21 | 20240625 | 182200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 22 | 20240625 | 182100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 23 | 20240625 | 182000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 24 | 20240625 | 181900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 25 | 20240625 | 181800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 26 | 20240625 | 181700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 27 | 20240625 | 181600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 28 | 20240625 | 181500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 29 | 20240625 | 181400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 30 | 20240625 | 181300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 31 | 20240625 | 181200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 32 | 20240625 | 181100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 12424 |
| 33 | 20240625 | 181000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 34 | 20240625 | 180900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 35 | 20240625 | 180800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 36 | 20240625 | 180700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 37 | 20240625 | 180600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 38 | 20240625 | 180500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 39 | 20240625 | 180400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 40 | 20240625 | 180300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 41 | 20240625 | 180200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 42 | 20240625 | 180100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 43 | 20240625 | 180000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 44 | 20240625 | 175900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 45 | 20240625 | 175800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 46 | 20240625 | 175700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 47 | 20240625 | 175600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 48 | 20240625 | 175500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 49 | 20240625 | 175400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 50 | 20240625 | 175300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 51 | 20240625 | 175200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 52 | 20240625 | 175100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 53 | 20240625 | 175000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 54 | 20240625 | 174900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 55 | 20240625 | 174800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 56 | 20240625 | 174700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 57 | 20240625 | 174600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 58 | 20240625 | 174500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 59 | 20240625 | 174400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 60 | 20240625 | 174300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 61 | 20240625 | 174200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 62 | 20240625 | 174100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 12424 |
| 63 | 20240625 | 174000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 64 | 20240625 | 173900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 65 | 20240625 | 173800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 66 | 20240625 | 173700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 67 | 20240625 | 173600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 68 | 20240625 | 173500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 69 | 20240625 | 173400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 70 | 20240625 | 173300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 71 | 20240625 | 173200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 72 | 20240625 | 173100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 73 | 20240625 | 173000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 74 | 20240625 | 172900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 75 | 20240625 | 172800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 76 | 20240625 | 172700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 77 | 20240625 | 172600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 78 | 20240625 | 172500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 79 | 20240625 | 172400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 80 | 20240625 | 172300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 81 | 20240625 | 172200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 82 | 20240625 | 172100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 83 | 20240625 | 172000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 84 | 20240625 | 171900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 85 | 20240625 | 171800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 86 | 20240625 | 171700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 87 | 20240625 | 171600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 88 | 20240625 | 171500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 89 | 20240625 | 171400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 90 | 20240625 | 171300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 91 | 20240625 | 171200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 92 | 20240625 | 171100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 12424 |
| 93 | 20240625 | 171000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 94 | 20240625 | 170900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 95 | 20240625 | 170800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 96 | 20240625 | 170700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 97 | 20240625 | 170600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 98 | 20240625 | 170500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 99 | 20240625 | 170400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 100 | 20240625 | 170300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 101 | 20240625 | 170200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 102 | 20240625 | 170100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 103 | 20240625 | 170000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 104 | 20240625 | 165900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 105 | 20240625 | 165800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 106 | 20240625 | 165700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 107 | 20240625 | 165600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 108 | 20240625 | 165500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 109 | 20240625 | 165400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 110 | 20240625 | 165300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 111 | 20240625 | 165200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 112 | 20240625 | 165100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 113 | 20240625 | 165000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 114 | 20240625 | 164900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 115 | 20240625 | 164800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 116 | 20240625 | 164700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 117 | 20240625 | 164600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 118 | 20240625 | 164500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 119 | 20240625 | 164400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 120 | 20240625 | 164300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 121 | 20240625 | 164200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 122 | 20240625 | 164100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 12424 |
| 123 | 20240625 | 164000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 124 | 20240625 | 163900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 125 | 20240625 | 163800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 126 | 20240625 | 163700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 127 | 20240625 | 163600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 128 | 20240625 | 163500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 129 | 20240625 | 163400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 130 | 20240625 | 163300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 131 | 20240625 | 163200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 132 | 20240625 | 163100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 133 | 20240625 | 163000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 134 | 20240625 | 162900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 135 | 20240625 | 162800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 136 | 20240625 | 162700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 137 | 20240625 | 162600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 138 | 20240625 | 162500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 139 | 20240625 | 162400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 140 | 20240625 | 162300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 141 | 20240625 | 162200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 142 | 20240625 | 162100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 143 | 20240625 | 162000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 144 | 20240625 | 161900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 145 | 20240625 | 161800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 146 | 20240625 | 161700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 147 | 20240625 | 161600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 148 | 20240625 | 161500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 149 | 20240625 | 161400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 150 | 20240625 | 161300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 151 | 20240625 | 161200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 152 | 20240625 | 161100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 12424 |
| 153 | 20240625 | 161000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 154 | 20240625 | 160900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 155 | 20240625 | 160800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 156 | 20240625 | 160700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 157 | 20240625 | 160600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 158 | 20240625 | 160500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 159 | 20240625 | 160400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 160 | 20240625 | 160300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 161 | 20240625 | 160200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 162 | 20240625 | 160100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 163 | 20240625 | 160000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 164 | 20240625 | 155900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 165 | 20240625 | 155800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 166 | 20240625 | 155700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 167 | 20240625 | 155600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 168 | 20240625 | 155500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 169 | 20240625 | 155400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 170 | 20240625 | 155300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 171 | 20240625 | 155200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 172 | 20240625 | 155100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 173 | 20240625 | 155000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 174 | 20240625 | 154900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 175 | 20240625 | 154800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 176 | 20240625 | 154700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 177 | 20240625 | 154600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 178 | 20240625 | 154500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 179 | 20240625 | 154400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 180 | 20240625 | 154300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 181 | 20240625 | 154200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 182 | 20240625 | 154100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 12424 |
| 183 | 20240625 | 154000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 184 | 20240625 | 153900 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 185 | 20240625 | 153800 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 186 | 20240625 | 153700 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 187 | 20240625 | 153600 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 188 | 20240625 | 153500 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 189 | 20240625 | 153400 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 190 | 20240625 | 153300 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 191 | 20240625 | 153200 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 192 | 20240625 | 153100 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 193 | 20240625 | 153000 | 61288095500 | 254000 | 254000 | 254000 | 254000 | 12424 |
| 194 | 20240625 | 152900 | 58132399500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 195 | 20240625 | 152800 | 58132399500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 196 | 20240625 | 152700 | 58132399500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 197 | 20240625 | 152600 | 58132399500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 198 | 20240625 | 152500 | 58132399500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 199 | 20240625 | 152400 | 58132399500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 200 | 20240625 | 152300 | 58132399500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 201 | 20240625 | 152200 | 58132399500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 202 | 20240625 | 152100 | 58132399500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 203 | 20240625 | 152000 | 58132399500 | 254000 | 254000 | 254000 | 254000 | 0 |
| 204 | 20240625 | 151900 | 58132399500 | 254000 | 254000 | 254500 | 254000 | 1406 |
| 205 | 20240625 | 151800 | 57774797000 | 254000 | 254000 | 254500 | 254000 | 835 |
| 206 | 20240625 | 151700 | 57562614500 | 254000 | 254000 | 254500 | 254000 | 891 |
| 207 | 20240625 | 151600 | 57336296500 | 254000 | 254000 | 254500 | 254000 | 2057 |
| 208 | 20240625 | 151500 | 56813758000 | 254000 | 254000 | 254500 | 254000 | 1661 |
| 209 | 20240625 | 151400 | 56391789500 | 254000 | 254000 | 254500 | 254000 | 1108 |
| 210 | 20240625 | 151300 | 56110205000 | 254000 | 254500 | 254500 | 254000 | 1326 |
| 211 | 20240625 | 151200 | 55773330500 | 254500 | 254000 | 254500 | 254000 | 862 |
| 212 | 20240625 | 151100 | 55554233500 | 254000 | 254000 | 254500 | 254000 | 1012 |
| 213 | 20240625 | 151000 | 55297116500 | 254500 | 254500 | 254500 | 254000 | 744 |
| 214 | 20240625 | 150900 | 55108057500 | 254000 | 254000 | 254500 | 254000 | 577 |
| 215 | 20240625 | 150800 | 54961381000 | 254500 | 254000 | 254500 | 254000 | 830 |
| 216 | 20240625 | 150700 | 54750403000 | 254500 | 254500 | 254500 | 254000 | 458 |
| 217 | 20240625 | 150600 | 54633940500 | 254000 | 254500 | 254500 | 254000 | 1724 |
| 218 | 20240625 | 150500 | 54195611500 | 254000 | 254000 | 254500 | 254000 | 1353 |
| 219 | 20240625 | 150400 | 53851712000 | 254000 | 254000 | 254500 | 254000 | 738 |
| 220 | 20240625 | 150300 | 53664206500 | 254500 | 254000 | 254500 | 254000 | 329 |
| 221 | 20240625 | 150200 | 53580627500 | 254000 | 254500 | 254500 | 254000 | 663 |
| 222 | 20240625 | 150100 | 53412105500 | 254000 | 254500 | 254500 | 254000 | 798 |
| 223 | 20240625 | 150000 | 53209299000 | 254500 | 254000 | 254500 | 254000 | 948 |
| 224 | 20240625 | 145900 | 52968104500 | 254000 | 254000 | 254500 | 254000 | 220 |
| 225 | 20240625 | 145800 | 52912205000 | 254000 | 254000 | 254500 | 254000 | 303 |
| 226 | 20240625 | 145700 | 52835168500 | 254000 | 254000 | 254500 | 254000 | 589 |
| 227 | 20240625 | 145600 | 52685478500 | 254500 | 254500 | 254500 | 254000 | 466 |
| 228 | 20240625 | 145500 | 52566971500 | 254500 | 254500 | 254500 | 254000 | 768 |
| 229 | 20240625 | 145400 | 52371740000 | 254000 | 254000 | 254500 | 254000 | 497 |
| 230 | 20240625 | 145300 | 52245361000 | 254500 | 254500 | 254500 | 254000 | 112 |
| 231 | 20240625 | 145200 | 52216892000 | 254000 | 254500 | 254500 | 254000 | 198 |
| 232 | 20240625 | 145100 | 52166560500 | 254000 | 254000 | 254500 | 254000 | 1104 |
| 233 | 20240625 | 145000 | 51886062000 | 254000 | 254000 | 254500 | 254000 | 200 |
| 234 | 20240625 | 144900 | 51835230000 | 254000 | 254000 | 254500 | 254000 | 723 |
| 235 | 20240625 | 144800 | 51651407000 | 254500 | 254000 | 254500 | 254000 | 772 |
| 236 | 20240625 | 144700 | 51455233500 | 254000 | 254000 | 254500 | 254000 | 176 |
| 237 | 20240625 | 144600 | 51410511000 | 254000 | 255000 | 255000 | 254000 | 3141 |
| 238 | 20240625 | 144500 | 50611141000 | 254500 | 254500 | 255000 | 254500 | 184 |
| 239 | 20240625 | 144400 | 50564307500 | 254500 | 254500 | 255000 | 254500 | 495 |
| 240 | 20240625 | 144300 | 50438313500 | 254500 | 255000 | 255000 | 254500 | 228 |
| 241 | 20240625 | 144200 | 50380263500 | 254500 | 254500 | 255000 | 254500 | 231 |
| 242 | 20240625 | 144100 | 50321417500 | 255000 | 255000 | 255000 | 254500 | 93 |
| 243 | 20240625 | 144000 | 50297732500 | 254500 | 254500 | 255000 | 254500 | 143 |
| 244 | 20240625 | 143900 | 50261330500 | 255000 | 254500 | 255000 | 254500 | 244 |
| 245 | 20240625 | 143800 | 50199199500 | 254500 | 254500 | 255000 | 254500 | 88 |
| 246 | 20240625 | 143700 | 50176791000 | 254500 | 254500 | 255000 | 254500 | 289 |
| 247 | 20240625 | 143600 | 50103196500 | 254500 | 254500 | 255000 | 254500 | 270 |
| 248 | 20240625 | 143500 | 50034456500 | 254500 | 254500 | 255000 | 254500 | 321 |
| 249 | 20240625 | 143400 | 49952760000 | 255000 | 254500 | 255000 | 254500 | 97 |
| 250 | 20240625 | 143300 | 49928051500 | 254500 | 254500 | 255000 | 254500 | 164 |
| 251 | 20240625 | 143200 | 49886312000 | 254500 | 254500 | 255000 | 254500 | 202 |
| 252 | 20240625 | 143100 | 49834902500 | 254500 | 254500 | 255000 | 254500 | 63 |
| 253 | 20240625 | 143000 | 49818865500 | 254500 | 254500 | 255000 | 254000 | 958 |
| 254 | 20240625 | 142900 | 49575097000 | 254500 | 255000 | 255000 | 254000 | 1916 |
| 255 | 20240625 | 142800 | 49087465500 | 254500 | 254500 | 255000 | 254500 | 174 |
| 256 | 20240625 | 142700 | 49043160500 | 255000 | 254500 | 255000 | 254500 | 549 |
| 257 | 20240625 | 142600 | 48903436000 | 254500 | 254500 | 255000 | 254500 | 346 |
| 258 | 20240625 | 142500 | 48815331000 | 254500 | 255000 | 255500 | 254500 | 143 |
| 259 | 20240625 | 142400 | 48778910500 | 254500 | 255500 | 255500 | 254500 | 84 |
| 260 | 20240625 | 142300 | 48757515500 | 255000 | 254500 | 255000 | 254500 | 371 |
| 261 | 20240625 | 142200 | 48662954000 | 255000 | 254500 | 255000 | 254500 | 503 |
| 262 | 20240625 | 142100 | 48534708000 | 254500 | 254500 | 255000 | 254500 | 194 |
| 263 | 20240625 | 142000 | 48485293500 | 254500 | 254500 | 255000 | 254500 | 77 |
| 264 | 20240625 | 141900 | 48465670500 | 254500 | 255000 | 255000 | 254500 | 186 |
| 265 | 20240625 | 141800 | 48418283000 | 255000 | 254500 | 255000 | 254500 | 150 |
| 266 | 20240625 | 141700 | 48380076500 | 254500 | 254500 | 255000 | 254500 | 130 |
| 267 | 20240625 | 141600 | 48346970500 | 254500 | 254500 | 255000 | 254500 | 126 |
| 268 | 20240625 | 141500 | 48314901500 | 254500 | 254500 | 255000 | 254500 | 325 |
| 269 | 20240625 | 141400 | 48232115000 | 254500 | 254500 | 255000 | 254500 | 425 |
| 270 | 20240625 | 141300 | 48123784000 | 255000 | 254500 | 255000 | 254500 | 223 |
| 271 | 20240625 | 141200 | 48066973500 | 254500 | 255000 | 255000 | 254500 | 309 |
| 272 | 20240625 | 141100 | 47988315000 | 254500 | 255000 | 255000 | 254500 | 166 |
| 273 | 20240625 | 141000 | 47946039000 | 255000 | 254500 | 255000 | 254500 | 222 |
| 274 | 20240625 | 140900 | 47889457500 | 254500 | 254500 | 255000 | 254500 | 219 |
| 275 | 20240625 | 140800 | 47833671500 | 254500 | 254500 | 255000 | 254500 | 840 |
| 276 | 20240625 | 140700 | 47619888000 | 254500 | 255000 | 255000 | 254500 | 193 |
| 277 | 20240625 | 140600 | 47570763500 | 255000 | 255000 | 255000 | 254500 | 127 |
| 278 | 20240625 | 140500 | 47538427000 | 255000 | 254500 | 255000 | 254500 | 140 |
| 279 | 20240625 | 140400 | 47502748500 | 254500 | 254500 | 255000 | 254500 | 364 |
| 280 | 20240625 | 140300 | 47410109500 | 254500 | 255000 | 255000 | 254500 | 234 |
| 281 | 20240625 | 140200 | 47350538500 | 254500 | 254500 | 255000 | 254500 | 250 |
| 282 | 20240625 | 140100 | 47286849000 | 254500 | 254500 | 255000 | 254500 | 121 |
| 283 | 20240625 | 140000 | 47256052500 | 254500 | 254500 | 255000 | 254000 | 401 |
| 284 | 20240625 | 135900 | 47154084000 | 254000 | 254500 | 254500 | 254000 | 1089 |
| 285 | 20240625 | 135800 | 46877309000 | 254000 | 254500 | 255000 | 254000 | 673 |
| 286 | 20240625 | 135700 | 46706069000 | 254500 | 254500 | 255000 | 254500 | 322 |
| 287 | 20240625 | 135600 | 46624112500 | 254500 | 254500 | 255000 | 254500 | 164 |
| 288 | 20240625 | 135500 | 46582366000 | 254500 | 254500 | 255000 | 254000 | 910 |
| 289 | 20240625 | 135400 | 46350777500 | 254000 | 254000 | 254500 | 254000 | 231 |
| 290 | 20240625 | 135300 | 46292062000 | 254000 | 254500 | 254500 | 254000 | 271 |
| 291 | 20240625 | 135200 | 46223190000 | 254500 | 254000 | 254500 | 254000 | 720 |
| 292 | 20240625 | 135100 | 46040070500 | 254500 | 254000 | 254500 | 254000 | 163 |
| 293 | 20240625 | 135000 | 45998658500 | 254000 | 254000 | 254500 | 254000 | 103 |
| 294 | 20240625 | 134900 | 45972489500 | 254000 | 254500 | 254500 | 254000 | 478 |
| 295 | 20240625 | 134800 | 45851024500 | 254000 | 254000 | 254500 | 254000 | 247 |
| 296 | 20240625 | 134700 | 45788220000 | 254000 | 254500 | 254500 | 254000 | 322 |
| 297 | 20240625 | 134600 | 45706340500 | 254000 | 254000 | 254500 | 254000 | 359 |
| 298 | 20240625 | 134500 | 45615098500 | 254000 | 254500 | 254500 | 254000 | 293 |
| 299 | 20240625 | 134400 | 45540637500 | 254500 | 254000 | 254500 | 254000 | 640 |
| 300 | 20240625 | 134300 | 45378056000 | 254000 | 255000 | 255000 | 254000 | 4252 |
| 301 | 20240625 | 134200 | 44295966500 | 255000 | 255000 | 255000 | 254500 | 229 |
| 302 | 20240625 | 134100 | 44237675000 | 254500 | 254500 | 255000 | 254500 | 515 |
| 303 | 20240625 | 134000 | 44106574000 | 254500 | 255000 | 255000 | 254500 | 135 |
| 304 | 20240625 | 133900 | 44072206500 | 255000 | 254500 | 255000 | 254500 | 78 |
| 305 | 20240625 | 133800 | 44052341000 | 254500 | 255000 | 255000 | 254500 | 153 |
| 306 | 20240625 | 133700 | 44013399000 | 254500 | 254500 | 255000 | 254500 | 501 |
| 307 | 20240625 | 133600 | 43885842000 | 254500 | 254500 | 255000 | 254500 | 209 |
| 308 | 20240625 | 133500 | 43832602000 | 254500 | 254500 | 255000 | 254500 | 186 |
| 309 | 20240625 | 133400 | 43785261000 | 254500 | 254500 | 255000 | 254500 | 171 |
| 310 | 20240625 | 133300 | 43741726500 | 254500 | 255000 | 255000 | 254500 | 412 |
| 311 | 20240625 | 133200 | 43636865000 | 255000 | 254500 | 255000 | 254500 | 468 |
| 312 | 20240625 | 133100 | 43517639000 | 254500 | 255000 | 255000 | 254500 | 227 |
| 313 | 20240625 | 133000 | 43459823500 | 255000 | 254500 | 255500 | 254500 | 122 |
| 314 | 20240625 | 132900 | 43428733500 | 254500 | 255000 | 255500 | 254500 | 119 |
| 315 | 20240625 | 132800 | 43398389500 | 255000 | 255000 | 255500 | 254500 | 1990 |
| 316 | 20240625 | 132700 | 42890928000 | 255000 | 255000 | 255500 | 255000 | 121 |
| 317 | 20240625 | 132600 | 42860065000 | 255000 | 255000 | 255500 | 255000 | 319 |
| 318 | 20240625 | 132500 | 42778607500 | 255000 | 255000 | 255500 | 255000 | 252 |
| 319 | 20240625 | 132400 | 42714336500 | 255000 | 255500 | 255500 | 255000 | 92 |
| 320 | 20240625 | 132300 | 42690862000 | 255000 | 255500 | 256000 | 255000 | 180 |
| 321 | 20240625 | 132200 | 42644885000 | 255000 | 255000 | 255500 | 255000 | 295 |
| 322 | 20240625 | 132100 | 42569540500 | 255000 | 255000 | 255500 | 255000 | 387 |
| 323 | 20240625 | 132000 | 42470776500 | 255500 | 255500 | 255500 | 255000 | 105 |
| 324 | 20240625 | 131900 | 42443966500 | 255500 | 255000 | 255500 | 255000 | 108 |
| 325 | 20240625 | 131800 | 42416401000 | 255500 | 255500 | 255500 | 255000 | 212 |
| 326 | 20240625 | 131700 | 42362277000 | 255500 | 255500 | 255500 | 255000 | 248 |
| 327 | 20240625 | 131600 | 42298950000 | 255500 | 256000 | 256000 | 255000 | 871 |
| 328 | 20240625 | 131500 | 42076412500 | 256000 | 255500 | 256000 | 255500 | 125 |
| 329 | 20240625 | 131400 | 42044453000 | 255500 | 255500 | 256000 | 255500 | 90 |
| 330 | 20240625 | 131300 | 42021443500 | 256000 | 256000 | 256000 | 255500 | 127 |
| 331 | 20240625 | 131200 | 41988965000 | 255500 | 255500 | 255500 | 255500 | 109 |
| 332 | 20240625 | 131100 | 41961115500 | 255500 | 256000 | 256000 | 255500 | 70 |
| 333 | 20240625 | 131000 | 41943210500 | 256000 | 255500 | 256000 | 255500 | 73 |
| 334 | 20240625 | 130900 | 41924554000 | 256000 | 255500 | 256000 | 255500 | 90 |
| 335 | 20240625 | 130800 | 41901558000 | 255500 | 256000 | 256000 | 255500 | 56 |
| 336 | 20240625 | 130700 | 41887247000 | 255500 | 256000 | 256000 | 255500 | 106 |
| 337 | 20240625 | 130600 | 41860139500 | 255500 | 256000 | 256000 | 255500 | 59 |
| 338 | 20240625 | 130500 | 41845048500 | 255500 | 255500 | 255500 | 255000 | 149 |
| 339 | 20240625 | 130400 | 41807006500 | 255000 | 255500 | 256000 | 255000 | 216 |
| 340 | 20240625 | 130300 | 41751825500 | 255500 | 255000 | 255500 | 255000 | 268 |
| 341 | 20240625 | 130200 | 41683473000 | 255500 | 255500 | 255500 | 255000 | 162 |
| 342 | 20240625 | 130100 | 41642088500 | 255500 | 255000 | 255500 | 255000 | 320 |
| 343 | 20240625 | 130000 | 41560469500 | 255500 | 255000 | 255500 | 255000 | 125 |
| 344 | 20240625 | 125900 | 41528562500 | 255000 | 255500 | 255500 | 255000 | 433 |
| 345 | 20240625 | 125800 | 41418007500 | 255500 | 255000 | 255500 | 255000 | 61 |
| 346 | 20240625 | 125700 | 41402451000 | 255500 | 255000 | 255500 | 255000 | 147 |
| 347 | 20240625 | 125600 | 41364954500 | 255000 | 255500 | 255500 | 255000 | 105 |
| 348 | 20240625 | 125500 | 41338156500 | 255000 | 255000 | 255500 | 255000 | 87 |
| 349 | 20240625 | 125400 | 41315968500 | 255500 | 255000 | 255500 | 255000 | 214 |
| 350 | 20240625 | 125300 | 41261312500 | 255500 | 255500 | 255500 | 255000 | 245 |
| 351 | 20240625 | 125200 | 41198821500 | 255500 | 255000 | 255500 | 255000 | 211 |
| 352 | 20240625 | 125100 | 41145010000 | 255000 | 255000 | 255500 | 255000 | 230 |
| 353 | 20240625 | 125000 | 41086350500 | 255000 | 255500 | 255500 | 255000 | 1134 |
| 354 | 20240625 | 124900 | 40797169500 | 255000 | 255500 | 255500 | 255000 | 217 |
| 355 | 20240625 | 124800 | 40741754000 | 255500 | 255000 | 255500 | 255000 | 759 |
| 356 | 20240625 | 124700 | 40548123500 | 255000 | 255500 | 255500 | 255000 | 130 |
| 357 | 20240625 | 124600 | 40514946500 | 255000 | 255500 | 255500 | 255000 | 140 |
| 358 | 20240625 | 124500 | 40479231500 | 255000 | 256000 | 256000 | 255000 | 957 |
| 359 | 20240625 | 124400 | 40234747500 | 255500 | 255500 | 256000 | 255500 | 146 |
| 360 | 20240625 | 124300 | 40197442000 | 255500 | 255500 | 256000 | 255500 | 249 |
| 361 | 20240625 | 124200 | 40133796000 | 255500 | 255500 | 256000 | 255500 | 117 |
| 362 | 20240625 | 124100 | 40103881500 | 256000 | 255500 | 256000 | 255500 | 67 |
| 363 | 20240625 | 124000 | 40086756000 | 255500 | 255500 | 256000 | 255500 | 70 |
| 364 | 20240625 | 123900 | 40068860500 | 256000 | 256000 | 256000 | 255500 | 157 |
| 365 | 20240625 | 123800 | 40028717500 | 256000 | 255500 | 256000 | 255500 | 151 |
| 366 | 20240625 | 123700 | 39990136000 | 255500 | 255500 | 256000 | 255500 | 307 |
| 367 | 20240625 | 123600 | 39911685000 | 255500 | 255500 | 256000 | 255500 | 30 |
| 368 | 20240625 | 123500 | 39904019000 | 255500 | 255500 | 256000 | 255500 | 150 |
| 369 | 20240625 | 123400 | 39865685500 | 256000 | 255500 | 256000 | 255500 | 79 |
| 370 | 20240625 | 123300 | 39845493000 | 255500 | 255500 | 256000 | 255500 | 24 |
| 371 | 20240625 | 123200 | 39839360000 | 255500 | 256000 | 256000 | 255500 | 129 |
| 372 | 20240625 | 123100 | 39806397000 | 255500 | 256000 | 256000 | 255500 | 112 |
| 373 | 20240625 | 123000 | 39777736000 | 255500 | 256000 | 256000 | 255500 | 153 |
| 374 | 20240625 | 122900 | 39738599500 | 255500 | 255500 | 256000 | 255500 | 202 |
| 375 | 20240625 | 122800 | 39686987500 | 255500 | 256000 | 256000 | 255500 | 52 |
| 376 | 20240625 | 122700 | 39673689000 | 256000 | 256000 | 256500 | 256000 | 399 |
| 377 | 20240625 | 122600 | 39571544500 | 256500 | 256500 | 257000 | 256500 | 277 |
| 378 | 20240625 | 122500 | 39500493500 | 256500 | 257000 | 257000 | 256500 | 161 |
| 379 | 20240625 | 122400 | 39459173500 | 257000 | 256500 | 257000 | 256500 | 155 |
| 380 | 20240625 | 122300 | 39419411000 | 256500 | 256500 | 257000 | 256000 | 493 |
| 381 | 20240625 | 122200 | 39292978000 | 256500 | 256500 | 257000 | 256500 | 161 |
| 382 | 20240625 | 122100 | 39251647000 | 257000 | 256000 | 257000 | 256000 | 618 |
| 383 | 20240625 | 122000 | 39093125500 | 256000 | 255500 | 256000 | 255500 | 129 |
| 384 | 20240625 | 121900 | 39060127500 | 255500 | 255500 | 256000 | 255500 | 33 |
| 385 | 20240625 | 121800 | 39051687000 | 255500 | 256500 | 256500 | 255500 | 353 |
| 386 | 20240625 | 121700 | 38961479500 | 255500 | 255500 | 256000 | 255500 | 723 |
| 387 | 20240625 | 121600 | 38776402000 | 255500 | 255500 | 255500 | 255500 | 62 |
| 388 | 20240625 | 121500 | 38760561000 | 255500 | 256000 | 256500 | 255500 | 134 |
| 389 | 20240625 | 121400 | 38726292000 | 256000 | 255500 | 256000 | 255000 | 910 |
| 390 | 20240625 | 121300 | 38493635500 | 255500 | 255000 | 255500 | 255000 | 218 |
| 391 | 20240625 | 121200 | 38438004500 | 255000 | 255000 | 255500 | 255000 | 22 |
| 392 | 20240625 | 121100 | 38432392500 | 255000 | 255000 | 255500 | 255000 | 130 |
| 393 | 20240625 | 121000 | 38399239000 | 255000 | 255000 | 255500 | 255000 | 95 |
| 394 | 20240625 | 120900 | 38375009000 | 255500 | 255000 | 255500 | 255000 | 100 |
| 395 | 20240625 | 120800 | 38349495500 | 255000 | 255000 | 255000 | 255000 | 79 |
| 396 | 20240625 | 120700 | 38329350500 | 255000 | 255000 | 255500 | 255000 | 55 |
| 397 | 20240625 | 120600 | 38315323500 | 255000 | 255500 | 255500 | 255000 | 248 |
| 398 | 20240625 | 120500 | 38252082000 | 255000 | 255000 | 255500 | 254500 | 221 |
| 399 | 20240625 | 120400 | 38195722500 | 255000 | 254500 | 255500 | 254500 | 426 |
| 400 | 20240625 | 120300 | 38087093000 | 255000 | 254500 | 255000 | 254500 | 285 |
| 401 | 20240625 | 120200 | 38014496000 | 254500 | 255000 | 255000 | 254500 | 405 |
| 402 | 20240625 | 120100 | 37911382500 | 254500 | 255000 | 255000 | 254500 | 228 |
| 403 | 20240625 | 120000 | 37853350000 | 254500 | 255000 | 255500 | 254500 | 2759 |
| 404 | 20240625 | 115900 | 37149820000 | 255000 | 255500 | 255500 | 255000 | 111 |
| 405 | 20240625 | 115800 | 37121504500 | 255500 | 255000 | 255500 | 255000 | 183 |
| 406 | 20240625 | 115700 | 37074833000 | 255500 | 255500 | 255500 | 255000 | 186 |
| 407 | 20240625 | 115600 | 37027335500 | 255000 | 255000 | 255500 | 255000 | 190 |
| 408 | 20240625 | 115500 | 36978874500 | 255000 | 255000 | 255500 | 255000 | 31 |
| 409 | 20240625 | 115400 | 36970966500 | 255000 | 256000 | 256000 | 255000 | 1877 |
| 410 | 20240625 | 115300 | 36491973500 | 256000 | 255500 | 256000 | 255500 | 82 |
| 411 | 20240625 | 115200 | 36471018500 | 255500 | 255500 | 256000 | 255500 | 84 |
| 412 | 20240625 | 115100 | 36449555500 | 256000 | 255500 | 256000 | 255500 | 59 |
| 413 | 20240625 | 115000 | 36434480500 | 255500 | 256000 | 256000 | 255000 | 729 |
| 414 | 20240625 | 114900 | 36248205000 | 255500 | 255500 | 256000 | 255500 | 167 |
| 415 | 20240625 | 114800 | 36205535500 | 255500 | 255000 | 255500 | 255000 | 399 |
| 416 | 20240625 | 114700 | 36103597500 | 255500 | 255500 | 255500 | 255000 | 343 |
| 417 | 20240625 | 114600 | 36016121000 | 255500 | 255500 | 255500 | 255000 | 163 |
| 418 | 20240625 | 114500 | 35974505500 | 255500 | 255500 | 255500 | 255000 | 91 |
| 419 | 20240625 | 114400 | 35951286500 | 255500 | 255500 | 255500 | 255000 | 168 |
| 420 | 20240625 | 114300 | 35908384500 | 255000 | 255000 | 255500 | 255000 | 201 |
| 421 | 20240625 | 114200 | 35857114500 | 255000 | 255500 | 255500 | 255000 | 293 |
| 422 | 20240625 | 114100 | 35782256500 | 255500 | 255000 | 255500 | 255000 | 761 |
| 423 | 20240625 | 114000 | 35587891000 | 255500 | 255500 | 255500 | 255000 | 219 |
| 424 | 20240625 | 113900 | 35532041500 | 255000 | 255500 | 255500 | 255000 | 276 |
| 425 | 20240625 | 113800 | 35461549500 | 255500 | 255500 | 255500 | 255000 | 677 |
| 426 | 20240625 | 113700 | 35288599000 | 255000 | 255500 | 256000 | 255000 | 3342 |
| 427 | 20240625 | 113600 | 34434656500 | 255500 | 256000 | 256000 | 255500 | 334 |
| 428 | 20240625 | 113500 | 34349220000 | 255500 | 255500 | 256000 | 255500 | 425 |
| 429 | 20240625 | 113400 | 34240456000 | 255500 | 255500 | 256000 | 255500 | 180 |
| 430 | 20240625 | 113300 | 34194385500 | 255500 | 256000 | 256000 | 255500 | 160 |
| 431 | 20240625 | 113200 | 34153499500 | 255500 | 255500 | 256000 | 255500 | 210 |
| 432 | 20240625 | 113100 | 34099782500 | 256000 | 255500 | 256000 | 255500 | 204 |
| 433 | 20240625 | 113000 | 34047605500 | 256000 | 255500 | 256000 | 255500 | 102 |
| 434 | 20240625 | 112900 | 34021533000 | 256000 | 256000 | 256000 | 255500 | 218 |
| 435 | 20240625 | 112800 | 33965736500 | 256000 | 255500 | 256000 | 255500 | 148 |
| 436 | 20240625 | 112700 | 33927873500 | 256000 | 256000 | 256000 | 255500 | 734 |
| 437 | 20240625 | 112600 | 33740101500 | 256000 | 255500 | 256000 | 255500 | 181 |
| 438 | 20240625 | 112500 | 33693842500 | 255500 | 255500 | 256000 | 255500 | 210 |
| 439 | 20240625 | 112400 | 33640120500 | 256000 | 256000 | 256000 | 255500 | 159 |
| 440 | 20240625 | 112300 | 33599487000 | 256000 | 256000 | 256000 | 255500 | 57 |
| 441 | 20240625 | 112200 | 33584919000 | 255500 | 256000 | 256000 | 255500 | 134 |
| 442 | 20240625 | 112100 | 33550672000 | 256000 | 256000 | 256000 | 255500 | 498 |
| 443 | 20240625 | 112000 | 33423396000 | 255500 | 256000 | 256000 | 255500 | 49 |
| 444 | 20240625 | 111900 | 33410866000 | 255500 | 256000 | 256000 | 255500 | 336 |
| 445 | 20240625 | 111800 | 33324939500 | 255500 | 256000 | 256000 | 255500 | 364 |
| 446 | 20240625 | 111700 | 33231911500 | 255500 | 255500 | 256000 | 255500 | 325 |
| 447 | 20240625 | 111600 | 33148785500 | 255500 | 256000 | 256000 | 255500 | 245 |
| 448 | 20240625 | 111500 | 33086179000 | 256000 | 256000 | 256000 | 255500 | 689 |
| 449 | 20240625 | 111400 | 32910021500 | 256000 | 256000 | 256000 | 255500 | 144 |
| 450 | 20240625 | 111300 | 32873186500 | 255500 | 256000 | 256500 | 255500 | 1558 |
| 451 | 20240625 | 111200 | 32474477000 | 256500 | 256000 | 256500 | 256000 | 222 |
| 452 | 20240625 | 111100 | 32417620000 | 256000 | 256000 | 256500 | 256000 | 151 |
| 453 | 20240625 | 111000 | 32378932500 | 256500 | 256000 | 256500 | 256000 | 318 |
| 454 | 20240625 | 110900 | 32297487000 | 256000 | 256000 | 256500 | 256000 | 282 |
| 455 | 20240625 | 110800 | 32225275500 | 256000 | 256000 | 256500 | 256000 | 199 |
| 456 | 20240625 | 110700 | 32174278000 | 256000 | 256500 | 256500 | 256000 | 277 |
| 457 | 20240625 | 110600 | 32103362000 | 256500 | 256500 | 256500 | 256000 | 623 |
| 458 | 20240625 | 110500 | 31943563000 | 257000 | 257000 | 257000 | 256500 | 248 |
| 459 | 20240625 | 110400 | 31879927500 | 256500 | 256000 | 257000 | 256000 | 425 |
| 460 | 20240625 | 110300 | 31770924500 | 256000 | 256000 | 256500 | 256000 | 131 |
| 461 | 20240625 | 110200 | 31737346000 | 256000 | 256500 | 256500 | 256000 | 341 |
| 462 | 20240625 | 110100 | 31650001500 | 256000 | 256500 | 256500 | 256000 | 759 |
| 463 | 20240625 | 110000 | 31455643500 | 256000 | 256500 | 257000 | 256000 | 106 |
| 464 | 20240625 | 105900 | 31428479000 | 256500 | 256500 | 256500 | 256000 | 323 |
| 465 | 20240625 | 105800 | 31345725000 | 256500 | 256500 | 257000 | 255500 | 3787 |
| 466 | 20240625 | 105700 | 30375685500 | 256500 | 257000 | 257000 | 256500 | 642 |
| 467 | 20240625 | 105600 | 30211009500 | 256500 | 257000 | 257000 | 256500 | 79 |
| 468 | 20240625 | 105500 | 30190726500 | 256500 | 257000 | 257000 | 256500 | 207 |
| 469 | 20240625 | 105400 | 30137575500 | 257000 | 256500 | 257000 | 256500 | 309 |
| 470 | 20240625 | 105300 | 30058311500 | 257000 | 257500 | 257500 | 256500 | 3292 |
| 471 | 20240625 | 105200 | 29212818500 | 257000 | 257000 | 257500 | 257000 | 31 |
| 472 | 20240625 | 105100 | 29204851000 | 257000 | 257500 | 257500 | 257000 | 69 |
| 473 | 20240625 | 105000 | 29187097000 | 257500 | 257500 | 257500 | 257000 | 91 |
| 474 | 20240625 | 104900 | 29163694000 | 257500 | 257000 | 257500 | 257000 | 124 |
| 475 | 20240625 | 104800 | 29131773000 | 257000 | 257500 | 258000 | 257000 | 128 |
| 476 | 20240625 | 104700 | 29098825000 | 257500 | 257500 | 257500 | 257000 | 466 |
| 477 | 20240625 | 104600 | 28978934000 | 257000 | 257500 | 257500 | 257000 | 158 |
| 478 | 20240625 | 104500 | 28938318500 | 257500 | 257500 | 257500 | 257000 | 424 |
| 479 | 20240625 | 104400 | 28829320000 | 257000 | 257500 | 257500 | 257000 | 416 |
| 480 | 20240625 | 104300 | 28722356000 | 257500 | 257500 | 257500 | 257000 | 445 |
| 481 | 20240625 | 104200 | 28607942000 | 257500 | 257000 | 257500 | 257000 | 1481 |
| 482 | 20240625 | 104100 | 28227316500 | 257000 | 257500 | 258000 | 257000 | 1651 |
| 483 | 20240625 | 104000 | 27802189500 | 257500 | 257500 | 258000 | 257500 | 60 |
| 484 | 20240625 | 103900 | 27786725500 | 257500 | 257500 | 258000 | 257500 | 39 |
| 485 | 20240625 | 103800 | 27776682000 | 258000 | 257500 | 258000 | 257500 | 379 |
| 486 | 20240625 | 103700 | 27678926500 | 257500 | 258500 | 258500 | 257500 | 95 |
| 487 | 20240625 | 103600 | 27654402000 | 258000 | 258000 | 258000 | 257500 | 280 |
| 488 | 20240625 | 103500 | 27582193500 | 258000 | 258000 | 258000 | 257500 | 51 |
| 489 | 20240625 | 103400 | 27569036500 | 257500 | 258000 | 258000 | 257500 | 635 |
| 490 | 20240625 | 103300 | 27405220000 | 258000 | 257500 | 258000 | 257500 | 601 |
| 491 | 20240625 | 103200 | 27250324500 | 257500 | 258000 | 258000 | 257500 | 352 |
| 492 | 20240625 | 103100 | 27159584500 | 257500 | 257500 | 258000 | 257500 | 79 |
| 493 | 20240625 | 103000 | 27139214000 | 257500 | 258000 | 258500 | 257500 | 1808 |
| 494 | 20240625 | 102900 | 26672913500 | 258000 | 258500 | 258500 | 258000 | 51 |
| 495 | 20240625 | 102800 | 26659747000 | 258500 | 258000 | 258500 | 258000 | 100 |
| 496 | 20240625 | 102700 | 26633945500 | 258000 | 258500 | 258500 | 258000 | 241 |
| 497 | 20240625 | 102600 | 26571763500 | 258500 | 258500 | 258500 | 258000 | 28 |
| 498 | 20240625 | 102500 | 26564529000 | 258500 | 258000 | 258500 | 258000 | 114 |
| 499 | 20240625 | 102400 | 26535082000 | 258000 | 258000 | 258500 | 258000 | 26 |
| 500 | 20240625 | 102300 | 26528373000 | 258000 | 258000 | 258500 | 258000 | 43 |
| 501 | 20240625 | 102200 | 26517277500 | 258000 | 258000 | 258500 | 258000 | 31 |
| 502 | 20240625 | 102100 | 26509275000 | 258000 | 258000 | 258500 | 257500 | 198 |
| 503 | 20240625 | 102000 | 26458207500 | 258000 | 257500 | 258000 | 257500 | 798 |
| 504 | 20240625 | 101900 | 26252467500 | 257500 | 257500 | 258000 | 257500 | 43 |
| 505 | 20240625 | 101800 | 26241391500 | 257500 | 258000 | 258000 | 257500 | 79 |
| 506 | 20240625 | 101700 | 26221021000 | 257500 | 258000 | 258500 | 257500 | 800 |
| 507 | 20240625 | 101600 | 26014642500 | 258000 | 258500 | 258500 | 258000 | 497 |
| 508 | 20240625 | 101500 | 25886189500 | 258000 | 258000 | 258500 | 258000 | 109 |
| 509 | 20240625 | 101400 | 25858051000 | 258000 | 257500 | 258000 | 257500 | 332 |
| 510 | 20240625 | 101300 | 25772478500 | 257500 | 257500 | 258000 | 257500 | 160 |
| 511 | 20240625 | 101200 | 25731238500 | 257500 | 257000 | 258000 | 257000 | 571 |
| 512 | 20240625 | 101100 | 25584292000 | 257000 | 257500 | 257500 | 257000 | 106 |
| 513 | 20240625 | 101000 | 25557008000 | 257500 | 257500 | 257500 | 257000 | 284 |
| 514 | 20240625 | 100900 | 25483957500 | 257500 | 257500 | 257500 | 257000 | 355 |
| 515 | 20240625 | 100800 | 25392582000 | 257500 | 257500 | 258000 | 257500 | 296 |
| 516 | 20240625 | 100700 | 25316361000 | 257500 | 257500 | 257500 | 257000 | 850 |
| 517 | 20240625 | 100600 | 25097489500 | 257000 | 257500 | 257500 | 257000 | 333 |
| 518 | 20240625 | 100500 | 25011892500 | 257000 | 257500 | 257500 | 257000 | 525 |
| 519 | 20240625 | 100400 | 24876871500 | 257500 | 258000 | 258000 | 257500 | 1247 |
| 520 | 20240625 | 100300 | 24555739000 | 258500 | 258500 | 258500 | 257500 | 1343 |
| 521 | 20240625 | 100200 | 24209229000 | 258500 | 258000 | 258500 | 258000 | 87 |
| 522 | 20240625 | 100100 | 24186772000 | 258500 | 258500 | 258500 | 258000 | 2823 |
| 523 | 20240625 | 100000 | 23458390000 | 259000 | 258500 | 259000 | 258000 | 224 |
| 524 | 20240625 | 095900 | 23400490000 | 258500 | 259000 | 259500 | 258500 | 2624 |
| 525 | 20240625 | 095800 | 22722029000 | 259000 | 259000 | 259000 | 258500 | 226 |
| 526 | 20240625 | 095700 | 22663521000 | 259000 | 258500 | 259000 | 258500 | 72 |
| 527 | 20240625 | 095600 | 22644894500 | 259000 | 259000 | 259500 | 258500 | 81 |
| 528 | 20240625 | 095500 | 22623930500 | 259500 | 259000 | 259500 | 258500 | 728 |
| 529 | 20240625 | 095400 | 22435570000 | 259000 | 259000 | 259000 | 258500 | 125 |
| 530 | 20240625 | 095300 | 22403203000 | 259000 | 258500 | 259500 | 258500 | 652 |
| 531 | 20240625 | 095200 | 22234478500 | 259000 | 258500 | 259000 | 258500 | 324 |
| 532 | 20240625 | 095100 | 22150631000 | 259000 | 259000 | 259500 | 258500 | 286 |
| 533 | 20240625 | 095000 | 22076580500 | 259000 | 259000 | 260000 | 258500 | 718 |
| 534 | 20240625 | 094900 | 21890570000 | 259000 | 259000 | 259000 | 258500 | 316 |
| 535 | 20240625 | 094800 | 21808801500 | 259000 | 259500 | 259500 | 258500 | 498 |
| 536 | 20240625 | 094700 | 21679914500 | 259500 | 259500 | 260000 | 258500 | 3205 |
| 537 | 20240625 | 094600 | 20849176500 | 260000 | 260000 | 260000 | 259500 | 673 |
| 538 | 20240625 | 094500 | 20674218000 | 260500 | 260500 | 260500 | 260000 | 197 |
| 539 | 20240625 | 094400 | 20622982500 | 260500 | 260000 | 260500 | 260000 | 661 |
| 540 | 20240625 | 094300 | 20451090500 | 260500 | 260500 | 260500 | 260000 | 294 |
| 541 | 20240625 | 094200 | 20374629000 | 260500 | 260500 | 261000 | 260000 | 638 |
| 542 | 20240625 | 094100 | 20208430500 | 260500 | 260500 | 261000 | 260500 | 151 |
| 543 | 20240625 | 094000 | 20169033500 | 261000 | 260500 | 261000 | 260500 | 380 |
| 544 | 20240625 | 093900 | 20069888000 | 260500 | 261000 | 261500 | 260500 | 737 |
| 545 | 20240625 | 093800 | 19877512500 | 261000 | 260500 | 261500 | 260500 | 572 |
| 546 | 20240625 | 093700 | 19728101500 | 261000 | 261000 | 261000 | 260500 | 429 |
| 547 | 20240625 | 093600 | 19616236000 | 261000 | 260500 | 261000 | 260000 | 706 |
| 548 | 20240625 | 093500 | 19432227500 | 261000 | 260000 | 261000 | 260000 | 592 |
| 549 | 20240625 | 093400 | 19278095000 | 260500 | 260000 | 260500 | 260000 | 451 |
| 550 | 20240625 | 093300 | 19160826500 | 260000 | 260000 | 260500 | 260000 | 264 |
| 551 | 20240625 | 093200 | 19092166000 | 260000 | 260500 | 260500 | 260000 | 241 |
| 552 | 20240625 | 093100 | 19029486000 | 260500 | 260000 | 260500 | 260000 | 557 |
| 553 | 20240625 | 093000 | 18884584000 | 260500 | 259500 | 260500 | 259500 | 1055 |
| 554 | 20240625 | 092900 | 18610471000 | 260000 | 260000 | 260500 | 259500 | 387 |
| 555 | 20240625 | 092800 | 18509854000 | 260000 | 260000 | 260500 | 260000 | 981 |
| 556 | 20240625 | 092700 | 18254768500 | 260500 | 260000 | 260500 | 260000 | 345 |
| 557 | 20240625 | 092600 | 18165041000 | 260500 | 260000 | 260500 | 260000 | 750 |
| 558 | 20240625 | 092500 | 17970008500 | 260000 | 261500 | 262000 | 260000 | 3886 |
| 559 | 20240625 | 092400 | 16956602500 | 262000 | 262000 | 262000 | 261500 | 529 |
| 560 | 20240625 | 092300 | 16818077000 | 262000 | 261500 | 262000 | 261500 | 598 |
| 561 | 20240625 | 092200 | 16661440500 | 261500 | 262000 | 262500 | 261500 | 1118 |
| 562 | 20240625 | 092100 | 16368456000 | 262000 | 262000 | 262500 | 261500 | 1338 |
| 563 | 20240625 | 092000 | 16017858500 | 262000 | 261500 | 262000 | 261000 | 297 |
| 564 | 20240625 | 091900 | 15940172000 | 261500 | 261500 | 262000 | 261000 | 805 |
| 565 | 20240625 | 091800 | 15729736500 | 262000 | 262500 | 262500 | 261500 | 372 |
| 566 | 20240625 | 091700 | 15632306000 | 262500 | 262500 | 263000 | 262500 | 1365 |
| 567 | 20240625 | 091600 | 15273957000 | 262000 | 260500 | 262500 | 260500 | 2197 |
| 568 | 20240625 | 091500 | 14699950000 | 260500 | 261000 | 261000 | 260500 | 1008 |
| 569 | 20240625 | 091400 | 14437249000 | 261000 | 262500 | 262500 | 261000 | 1925 |
| 570 | 20240625 | 091300 | 13933519500 | 262500 | 262500 | 263000 | 262000 | 1651 |
| 571 | 20240625 | 091200 | 13499983000 | 262500 | 263500 | 263500 | 262000 | 1965 |
| 572 | 20240625 | 091100 | 12983022500 | 263500 | 263500 | 264000 | 263000 | 1992 |
| 573 | 20240625 | 091000 | 12458104500 | 263500 | 263000 | 263500 | 262500 | 1715 |
| 574 | 20240625 | 090900 | 12006715000 | 263000 | 262500 | 263000 | 262000 | 5403 |
| 575 | 20240625 | 090800 | 10590136500 | 263000 | 263000 | 263500 | 262000 | 2562 |
| 576 | 20240625 | 090700 | 9917180000 | 262500 | 263000 | 264000 | 262500 | 4981 |
| 577 | 20240625 | 090600 | 8605995000 | 263000 | 262500 | 263500 | 262500 | 1940 |
| 578 | 20240625 | 090500 | 8095914500 | 262500 | 263000 | 264000 | 262000 | 6432 |
| 579 | 20240625 | 090400 | 6401726000 | 263000 | 263000 | 264000 | 262500 | 4791 |
| 580 | 20240625 | 090300 | 5140438000 | 263000 | 261500 | 263500 | 261000 | 8329 |
| 581 | 20240625 | 090200 | 2954256000 | 261500 | 259500 | 262000 | 259000 | 3087 |
| 582 | 20240625 | 090100 | 2149273000 | 259500 | 260000 | 260000 | 258500 | 1939 |
| 583 | 20240625 | 090000 | 1646526500 | 260000 | 259000 | 260000 | 258500 | 6252 |