31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240621 | 183500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 21749 |
| 3 | 20240621 | 183400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20240621 | 183300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20240621 | 183200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20240621 | 183100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20240621 | 183000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20240621 | 182900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20240621 | 182800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20240621 | 182700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20240621 | 182600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20240621 | 182500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20240621 | 182400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20240621 | 182300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20240621 | 182200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20240621 | 182100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20240621 | 182000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20240621 | 181900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20240621 | 181800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20240621 | 181700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20240621 | 181600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20240621 | 181500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20240621 | 181400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20240621 | 181300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20240621 | 181200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20240621 | 181100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20240621 | 181000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20240621 | 180900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20240621 | 180800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20240621 | 180700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20240621 | 180600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20240621 | 180500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 21749 |
| 33 | 20240621 | 180400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20240621 | 180300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20240621 | 180200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20240621 | 180100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20240621 | 180000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20240621 | 175900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20240621 | 175800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20240621 | 175700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20240621 | 175600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20240621 | 175500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20240621 | 175400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20240621 | 175300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20240621 | 175200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20240621 | 175100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20240621 | 175000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20240621 | 174900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20240621 | 174800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20240621 | 174700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20240621 | 174600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20240621 | 174500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20240621 | 174400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20240621 | 174300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20240621 | 174200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20240621 | 174100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20240621 | 174000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20240621 | 173900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20240621 | 173800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20240621 | 173700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20240621 | 173600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20240621 | 173500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 21749 |
| 63 | 20240621 | 173400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20240621 | 173300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20240621 | 173200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20240621 | 173100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20240621 | 173000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20240621 | 172900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20240621 | 172800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20240621 | 172700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20240621 | 172600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20240621 | 172500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20240621 | 172400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20240621 | 172300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20240621 | 172200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20240621 | 172100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20240621 | 172000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20240621 | 171900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20240621 | 171800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20240621 | 171700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20240621 | 171600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20240621 | 171500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20240621 | 171400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20240621 | 171300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20240621 | 171200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20240621 | 171100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20240621 | 171000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20240621 | 170900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20240621 | 170800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20240621 | 170700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20240621 | 170600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20240621 | 170500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 21749 |
| 93 | 20240621 | 170400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20240621 | 170300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20240621 | 170200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20240621 | 170100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20240621 | 170000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20240621 | 165900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20240621 | 165800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20240621 | 165700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20240621 | 165600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20240621 | 165500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20240621 | 165400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20240621 | 165300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20240621 | 165200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20240621 | 165100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20240621 | 165000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20240621 | 164900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20240621 | 164800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20240621 | 164700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20240621 | 164600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20240621 | 164500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20240621 | 164400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20240621 | 164300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20240621 | 164200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20240621 | 164100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20240621 | 164000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20240621 | 163900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20240621 | 163800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20240621 | 163700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20240621 | 163600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20240621 | 163500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 21749 |
| 123 | 20240621 | 163400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20240621 | 163300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20240621 | 163200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20240621 | 163100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20240621 | 163000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20240621 | 162900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20240621 | 162800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20240621 | 162700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20240621 | 162600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20240621 | 162500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20240621 | 162400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20240621 | 162300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20240621 | 162200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20240621 | 162100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20240621 | 162000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20240621 | 161900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20240621 | 161800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20240621 | 161700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20240621 | 161600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20240621 | 161500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20240621 | 161400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20240621 | 161300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20240621 | 161200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20240621 | 161100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20240621 | 161000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20240621 | 160900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20240621 | 160800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20240621 | 160700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20240621 | 160600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20240621 | 160500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 21749 |
| 153 | 20240621 | 160400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20240621 | 160300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20240621 | 160200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20240621 | 160100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20240621 | 160000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20240621 | 155900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20240621 | 155800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20240621 | 155700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20240621 | 155600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20240621 | 155500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20240621 | 155400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20240621 | 155300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20240621 | 155200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20240621 | 155100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20240621 | 155000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20240621 | 154900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20240621 | 154800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20240621 | 154700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20240621 | 154600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20240621 | 154500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20240621 | 154400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20240621 | 154300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20240621 | 154200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20240621 | 154100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20240621 | 154000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20240621 | 153900 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20240621 | 153800 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20240621 | 153700 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20240621 | 153600 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20240621 | 153500 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 21749 |
| 183 | 20240621 | 153400 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20240621 | 153300 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20240621 | 153200 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20240621 | 153100 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20240621 | 153000 | 13657938650 | 28550 | 28550 | 28550 | 28550 | 21749 |
| 188 | 20240621 | 152900 | 13037004700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20240621 | 152800 | 13037004700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20240621 | 152700 | 13037004700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20240621 | 152600 | 13037004700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20240621 | 152500 | 13037004700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20240621 | 152400 | 13037004700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20240621 | 152300 | 13037004700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20240621 | 152200 | 13037004700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20240621 | 152100 | 13037004700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20240621 | 152000 | 13037004700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20240621 | 151900 | 13037004700 | 28550 | 28600 | 28600 | 28500 | 1020 |
| 199 | 20240621 | 151800 | 13007910350 | 28550 | 28550 | 28600 | 28550 | 158 |
| 200 | 20240621 | 151700 | 13003399050 | 28550 | 28550 | 28600 | 28550 | 316 |
| 201 | 20240621 | 151600 | 12994375400 | 28550 | 28600 | 28600 | 28500 | 1595 |
| 202 | 20240621 | 151500 | 12948839000 | 28600 | 28600 | 28600 | 28550 | 116 |
| 203 | 20240621 | 151400 | 12945524700 | 28600 | 28600 | 28600 | 28550 | 161 |
| 204 | 20240621 | 151300 | 12940924500 | 28550 | 28600 | 28600 | 28550 | 402 |
| 205 | 20240621 | 151200 | 12929444850 | 28600 | 28550 | 28600 | 28550 | 475 |
| 206 | 20240621 | 151100 | 12915862300 | 28550 | 28600 | 28600 | 28550 | 541 |
| 207 | 20240621 | 151000 | 12900394400 | 28600 | 28550 | 28600 | 28550 | 465 |
| 208 | 20240621 | 150900 | 12887106850 | 28550 | 28600 | 28600 | 28500 | 1222 |
| 209 | 20240621 | 150800 | 12852196200 | 28600 | 28600 | 28650 | 28550 | 299 |
| 210 | 20240621 | 150700 | 12843645500 | 28600 | 28600 | 28650 | 28600 | 497 |
| 211 | 20240621 | 150600 | 12829423650 | 28600 | 28550 | 28700 | 28500 | 7010 |
| 212 | 20240621 | 150500 | 12628864800 | 28550 | 28550 | 28550 | 28500 | 281 |
| 213 | 20240621 | 150400 | 12620848950 | 28550 | 28550 | 28550 | 28500 | 668 |
| 214 | 20240621 | 150300 | 12601787600 | 28550 | 28550 | 28550 | 28500 | 1629 |
| 215 | 20240621 | 150200 | 12555320150 | 28500 | 28550 | 28550 | 28500 | 265 |
| 216 | 20240621 | 150100 | 12547765900 | 28550 | 28500 | 28550 | 28500 | 74 |
| 217 | 20240621 | 150000 | 12545654000 | 28550 | 28650 | 28650 | 28500 | 4803 |
| 218 | 20240621 | 145900 | 12408694550 | 28650 | 28600 | 28650 | 28600 | 208 |
| 219 | 20240621 | 145800 | 12402736700 | 28600 | 28600 | 28600 | 28500 | 2604 |
| 220 | 20240621 | 145700 | 12328270700 | 28500 | 28550 | 28600 | 28500 | 3104 |
| 221 | 20240621 | 145600 | 12239668650 | 28550 | 28550 | 28600 | 28550 | 821 |
| 222 | 20240621 | 145500 | 12216192950 | 28600 | 28550 | 28600 | 28500 | 4386 |
| 223 | 20240621 | 145400 | 12090975950 | 28500 | 28500 | 28550 | 28500 | 951 |
| 224 | 20240621 | 145300 | 12063871250 | 28500 | 28550 | 28550 | 28500 | 112 |
| 225 | 20240621 | 145200 | 12060675150 | 28550 | 28500 | 28550 | 28450 | 2483 |
| 226 | 20240621 | 145100 | 11989879750 | 28500 | 28450 | 28500 | 28450 | 1218 |
| 227 | 20240621 | 145000 | 11955209850 | 28450 | 28450 | 28500 | 28450 | 1247 |
| 228 | 20240621 | 144900 | 11919730750 | 28500 | 28550 | 28550 | 28450 | 374 |
| 229 | 20240621 | 144800 | 11909084250 | 28500 | 28500 | 28550 | 28500 | 2020 |
| 230 | 20240621 | 144700 | 11851509450 | 28500 | 28550 | 28550 | 28500 | 330 |
| 231 | 20240621 | 144600 | 11842100250 | 28500 | 28500 | 28550 | 28500 | 57 |
| 232 | 20240621 | 144500 | 11840474400 | 28500 | 28550 | 28550 | 28450 | 1223 |
| 233 | 20240621 | 144400 | 11805624600 | 28500 | 28550 | 28550 | 28500 | 590 |
| 234 | 20240621 | 144300 | 11788783350 | 28500 | 28500 | 28550 | 28500 | 120 |
| 235 | 20240621 | 144200 | 11785361900 | 28500 | 28550 | 28550 | 28500 | 904 |
| 236 | 20240621 | 144100 | 11759595600 | 28550 | 28550 | 28550 | 28500 | 246 |
| 237 | 20240621 | 144000 | 11752582050 | 28500 | 28550 | 28550 | 28500 | 132 |
| 238 | 20240621 | 143900 | 11748817700 | 28500 | 28550 | 28550 | 28450 | 1104 |
| 239 | 20240621 | 143800 | 11717370000 | 28500 | 28500 | 28550 | 28500 | 265 |
| 240 | 20240621 | 143700 | 11709807550 | 28500 | 28450 | 28550 | 28450 | 853 |
| 241 | 20240621 | 143600 | 11685475300 | 28500 | 28500 | 28500 | 28400 | 836 |
| 242 | 20240621 | 143500 | 11661674450 | 28550 | 28550 | 28550 | 28500 | 1261 |
| 243 | 20240621 | 143400 | 11625733100 | 28500 | 28550 | 28550 | 28500 | 127 |
| 244 | 20240621 | 143300 | 11622111650 | 28500 | 28550 | 28550 | 28450 | 766 |
| 245 | 20240621 | 143200 | 11600281350 | 28550 | 28450 | 28550 | 28400 | 2075 |
| 246 | 20240621 | 143100 | 11541121000 | 28450 | 28450 | 28500 | 28450 | 2790 |
| 247 | 20240621 | 143000 | 11461744200 | 28400 | 28450 | 28450 | 28400 | 561 |
| 248 | 20240621 | 142900 | 11445797800 | 28400 | 28450 | 28450 | 28400 | 2479 |
| 249 | 20240621 | 142800 | 11375380250 | 28400 | 28400 | 28450 | 28400 | 278 |
| 250 | 20240621 | 142700 | 11367484950 | 28400 | 28450 | 28450 | 28400 | 298 |
| 251 | 20240621 | 142600 | 11359020350 | 28400 | 28400 | 28450 | 28400 | 293 |
| 252 | 20240621 | 142500 | 11350696150 | 28450 | 28450 | 28450 | 28400 | 404 |
| 253 | 20240621 | 142400 | 11339208900 | 28450 | 28450 | 28450 | 28400 | 240 |
| 254 | 20240621 | 142300 | 11332384650 | 28450 | 28450 | 28450 | 28450 | 763 |
| 255 | 20240621 | 142200 | 11310677300 | 28450 | 28350 | 28450 | 28350 | 3556 |
| 256 | 20240621 | 142100 | 11209644250 | 28350 | 28450 | 28450 | 28350 | 1982 |
| 257 | 20240621 | 142000 | 11153336900 | 28500 | 28550 | 28550 | 28450 | 605 |
| 258 | 20240621 | 141900 | 11136084900 | 28550 | 28450 | 28550 | 28450 | 2514 |
| 259 | 20240621 | 141800 | 11064415150 | 28500 | 28500 | 28500 | 28450 | 924 |
| 260 | 20240621 | 141700 | 11038097500 | 28500 | 28450 | 28500 | 28400 | 580 |
| 261 | 20240621 | 141600 | 11021568800 | 28450 | 28450 | 28500 | 28400 | 1468 |
| 262 | 20240621 | 141500 | 10979804350 | 28450 | 28350 | 28450 | 28350 | 4156 |
| 263 | 20240621 | 141400 | 10861786050 | 28350 | 28350 | 28400 | 28350 | 1114 |
| 264 | 20240621 | 141300 | 10830203900 | 28350 | 28450 | 28450 | 28350 | 381 |
| 265 | 20240621 | 141200 | 10819386250 | 28450 | 28450 | 28450 | 28400 | 298 |
| 266 | 20240621 | 141100 | 10810920900 | 28400 | 28450 | 28450 | 28400 | 1500 |
| 267 | 20240621 | 141000 | 10768315850 | 28400 | 28450 | 28500 | 28400 | 677 |
| 268 | 20240621 | 140900 | 10749056950 | 28450 | 28450 | 28450 | 28400 | 358 |
| 269 | 20240621 | 140800 | 10738872250 | 28450 | 28450 | 28500 | 28400 | 637 |
| 270 | 20240621 | 140700 | 10720749650 | 28450 | 28450 | 28450 | 28400 | 1627 |
| 271 | 20240621 | 140600 | 10674463250 | 28400 | 28400 | 28450 | 28400 | 398 |
| 272 | 20240621 | 140500 | 10663158950 | 28400 | 28400 | 28450 | 28400 | 367 |
| 273 | 20240621 | 140400 | 10652727000 | 28450 | 28450 | 28450 | 28350 | 660 |
| 274 | 20240621 | 140300 | 10633991000 | 28400 | 28450 | 28500 | 28400 | 998 |
| 275 | 20240621 | 140200 | 10605613650 | 28450 | 28500 | 28500 | 28450 | 52 |
| 276 | 20240621 | 140100 | 10604133100 | 28450 | 28400 | 28500 | 28400 | 1029 |
| 277 | 20240621 | 140000 | 10574857650 | 28400 | 28450 | 28450 | 28400 | 3119 |
| 278 | 20240621 | 135900 | 10486273400 | 28400 | 28450 | 28450 | 28400 | 2655 |
| 279 | 20240621 | 135800 | 10410786500 | 28450 | 28400 | 28450 | 28350 | 3466 |
| 280 | 20240621 | 135700 | 10312465150 | 28400 | 28350 | 28450 | 28350 | 1197 |
| 281 | 20240621 | 135600 | 10278500450 | 28350 | 28400 | 28450 | 28350 | 4832 |
| 282 | 20240621 | 135500 | 10141437500 | 28400 | 28400 | 28450 | 28350 | 2160 |
| 283 | 20240621 | 135400 | 10080082050 | 28450 | 28450 | 28450 | 28350 | 3468 |
| 284 | 20240621 | 135300 | 9981590100 | 28450 | 28450 | 28500 | 28400 | 2901 |
| 285 | 20240621 | 135200 | 9899057750 | 28500 | 28450 | 28500 | 28450 | 1527 |
| 286 | 20240621 | 135100 | 9855611550 | 28450 | 28500 | 28550 | 28450 | 1382 |
| 287 | 20240621 | 135000 | 9816227350 | 28500 | 28550 | 28550 | 28500 | 1028 |
| 288 | 20240621 | 134900 | 9786914050 | 28500 | 28500 | 28600 | 28500 | 593 |
| 289 | 20240621 | 134800 | 9769991750 | 28500 | 28600 | 28600 | 28500 | 796 |
| 290 | 20240621 | 134700 | 9747269900 | 28600 | 28550 | 28600 | 28550 | 856 |
| 291 | 20240621 | 134600 | 9722826150 | 28550 | 28550 | 28600 | 28550 | 520 |
| 292 | 20240621 | 134500 | 9707976200 | 28600 | 28650 | 28650 | 28550 | 5408 |
| 293 | 20240621 | 134400 | 9553394500 | 28600 | 28650 | 28700 | 28600 | 4786 |
| 294 | 20240621 | 134300 | 9416280250 | 28650 | 28700 | 28700 | 28650 | 288 |
| 295 | 20240621 | 134200 | 9408024200 | 28650 | 28700 | 28700 | 28650 | 1101 |
| 296 | 20240621 | 134100 | 9376445050 | 28700 | 28700 | 28750 | 28700 | 450 |
| 297 | 20240621 | 134000 | 9363524200 | 28700 | 28700 | 28800 | 28700 | 545 |
| 298 | 20240621 | 133900 | 9347869500 | 28750 | 28800 | 28800 | 28700 | 2019 |
| 299 | 20240621 | 133800 | 9289835750 | 28800 | 28750 | 28800 | 28750 | 412 |
| 300 | 20240621 | 133700 | 9277989150 | 28750 | 28750 | 28750 | 28700 | 775 |
| 301 | 20240621 | 133600 | 9255725800 | 28750 | 28750 | 28800 | 28750 | 2264 |
| 302 | 20240621 | 133500 | 9190630750 | 28800 | 28850 | 28850 | 28800 | 825 |
| 303 | 20240621 | 133400 | 9166852000 | 28850 | 28800 | 28850 | 28800 | 275 |
| 304 | 20240621 | 133300 | 9158926850 | 28800 | 28800 | 28850 | 28800 | 255 |
| 305 | 20240621 | 133200 | 9151580550 | 28800 | 28800 | 28850 | 28800 | 147 |
| 306 | 20240621 | 133100 | 9147344500 | 28800 | 28800 | 28850 | 28800 | 269 |
| 307 | 20240621 | 133000 | 9139595100 | 28850 | 28800 | 28900 | 28800 | 503 |
| 308 | 20240621 | 132900 | 9125093300 | 28900 | 28850 | 28900 | 28800 | 1969 |
| 309 | 20240621 | 132800 | 9068253200 | 28850 | 28800 | 28850 | 28800 | 862 |
| 310 | 20240621 | 132700 | 9043386950 | 28800 | 28850 | 28900 | 28800 | 2381 |
| 311 | 20240621 | 132600 | 8974729750 | 28850 | 28800 | 28850 | 28800 | 1262 |
| 312 | 20240621 | 132500 | 8938323000 | 28850 | 28800 | 28850 | 28750 | 1561 |
| 313 | 20240621 | 132400 | 8893310500 | 28800 | 28750 | 28800 | 28750 | 238 |
| 314 | 20240621 | 132300 | 8886465400 | 28800 | 28800 | 28800 | 28750 | 334 |
| 315 | 20240621 | 132200 | 8876854200 | 28850 | 28750 | 28850 | 28750 | 951 |
| 316 | 20240621 | 132100 | 8849464750 | 28750 | 28800 | 28800 | 28750 | 878 |
| 317 | 20240621 | 132000 | 8824195150 | 28750 | 28750 | 28800 | 28750 | 388 |
| 318 | 20240621 | 131900 | 8813025500 | 28800 | 28750 | 28800 | 28750 | 67 |
| 319 | 20240621 | 131800 | 8811096450 | 28800 | 28750 | 28800 | 28700 | 359 |
| 320 | 20240621 | 131700 | 8800779300 | 28750 | 28800 | 28800 | 28700 | 875 |
| 321 | 20240621 | 131600 | 8775628750 | 28800 | 28750 | 28800 | 28750 | 489 |
| 322 | 20240621 | 131500 | 8761566950 | 28750 | 28800 | 28800 | 28700 | 1492 |
| 323 | 20240621 | 131400 | 8718671650 | 28750 | 28750 | 28800 | 28700 | 2026 |
| 324 | 20240621 | 131300 | 8660428800 | 28800 | 28750 | 28800 | 28750 | 780 |
| 325 | 20240621 | 131200 | 8637998050 | 28700 | 28700 | 28750 | 28700 | 1315 |
| 326 | 20240621 | 131100 | 8600254750 | 28750 | 28750 | 28800 | 28700 | 439 |
| 327 | 20240621 | 131000 | 8587633200 | 28750 | 28750 | 28800 | 28750 | 592 |
| 328 | 20240621 | 130900 | 8570599700 | 28750 | 28750 | 28850 | 28750 | 2157 |
| 329 | 20240621 | 130800 | 8508532950 | 28800 | 28750 | 28800 | 28750 | 242 |
| 330 | 20240621 | 130700 | 8501567250 | 28800 | 28800 | 28800 | 28750 | 66 |
| 331 | 20240621 | 130600 | 8499667950 | 28750 | 28750 | 28800 | 28750 | 263 |
| 332 | 20240621 | 130500 | 8492103800 | 28750 | 28800 | 28800 | 28750 | 130 |
| 333 | 20240621 | 130400 | 8488362150 | 28750 | 28700 | 28750 | 28700 | 732 |
| 334 | 20240621 | 130300 | 8467318300 | 28700 | 28700 | 28750 | 28700 | 314 |
| 335 | 20240621 | 130200 | 8458305650 | 28700 | 28700 | 28750 | 28700 | 81 |
| 336 | 20240621 | 130100 | 8455979550 | 28750 | 28750 | 28750 | 28700 | 1683 |
| 337 | 20240621 | 130000 | 8407672600 | 28700 | 28700 | 28750 | 28700 | 170 |
| 338 | 20240621 | 125900 | 8402789450 | 28750 | 28750 | 28800 | 28700 | 980 |
| 339 | 20240621 | 125800 | 8374641400 | 28750 | 28750 | 28800 | 28750 | 407 |
| 340 | 20240621 | 125700 | 8362939250 | 28750 | 28750 | 28800 | 28750 | 458 |
| 341 | 20240621 | 125600 | 8349771650 | 28750 | 28800 | 28850 | 28750 | 546 |
| 342 | 20240621 | 125500 | 8334069150 | 28750 | 28800 | 28850 | 28750 | 191 |
| 343 | 20240621 | 125400 | 8328570900 | 28750 | 28750 | 28800 | 28750 | 143 |
| 344 | 20240621 | 125300 | 8324457650 | 28800 | 28800 | 28800 | 28750 | 338 |
| 345 | 20240621 | 125200 | 8314729900 | 28800 | 28850 | 28850 | 28800 | 218 |
| 346 | 20240621 | 125100 | 8308450500 | 28850 | 28750 | 28850 | 28750 | 1338 |
| 347 | 20240621 | 125000 | 8269969150 | 28750 | 28750 | 28800 | 28750 | 609 |
| 348 | 20240621 | 124900 | 8252435250 | 28750 | 28750 | 28800 | 28750 | 116 |
| 349 | 20240621 | 124800 | 8249099400 | 28750 | 28750 | 28800 | 28750 | 153 |
| 350 | 20240621 | 124700 | 8244698550 | 28750 | 28800 | 28800 | 28750 | 175 |
| 351 | 20240621 | 124600 | 8239666900 | 28750 | 28800 | 28800 | 28750 | 261 |
| 352 | 20240621 | 124500 | 8232160950 | 28750 | 28800 | 28850 | 28750 | 1004 |
| 353 | 20240621 | 124400 | 8203270900 | 28800 | 28850 | 28850 | 28800 | 82 |
| 354 | 20240621 | 124300 | 8200908050 | 28850 | 28800 | 28850 | 28800 | 53 |
| 355 | 20240621 | 124200 | 8199380950 | 28800 | 28800 | 28850 | 28750 | 916 |
| 356 | 20240621 | 124100 | 8173004050 | 28800 | 28750 | 28800 | 28750 | 612 |
| 357 | 20240621 | 124000 | 8155387500 | 28750 | 28800 | 28800 | 28750 | 523 |
| 358 | 20240621 | 123900 | 8140345550 | 28750 | 28750 | 28800 | 28750 | 250 |
| 359 | 20240621 | 123800 | 8133156750 | 28750 | 28750 | 28750 | 28750 | 110 |
| 360 | 20240621 | 123700 | 8129994250 | 28750 | 28800 | 28800 | 28750 | 63 |
| 361 | 20240621 | 123600 | 8128182350 | 28750 | 28800 | 28800 | 28750 | 271 |
| 362 | 20240621 | 123500 | 8120389950 | 28750 | 28800 | 28800 | 28750 | 219 |
| 363 | 20240621 | 123400 | 8114086950 | 28750 | 28750 | 28800 | 28750 | 129 |
| 364 | 20240621 | 123300 | 8110377450 | 28750 | 28750 | 28800 | 28750 | 130 |
| 365 | 20240621 | 123200 | 8106639400 | 28750 | 28750 | 28800 | 28750 | 392 |
| 366 | 20240621 | 123100 | 8095369100 | 28750 | 28750 | 28800 | 28750 | 186 |
| 367 | 20240621 | 123000 | 8090020550 | 28750 | 28750 | 28800 | 28750 | 832 |
| 368 | 20240621 | 122900 | 8066088600 | 28750 | 28800 | 28800 | 28750 | 145 |
| 369 | 20240621 | 122800 | 8061917650 | 28750 | 28750 | 28800 | 28750 | 583 |
| 370 | 20240621 | 122700 | 8045155750 | 28750 | 28750 | 28800 | 28750 | 368 |
| 371 | 20240621 | 122600 | 8034575400 | 28750 | 28750 | 28800 | 28750 | 137 |
| 372 | 20240621 | 122500 | 8030633400 | 28750 | 28800 | 28800 | 28750 | 152 |
| 373 | 20240621 | 122400 | 8026257950 | 28750 | 28750 | 28800 | 28750 | 392 |
| 374 | 20240621 | 122300 | 8014982450 | 28800 | 28750 | 28800 | 28750 | 99 |
| 375 | 20240621 | 122200 | 8012134150 | 28750 | 28800 | 28800 | 28750 | 657 |
| 376 | 20240621 | 122100 | 7993220200 | 28800 | 28900 | 28900 | 28800 | 741 |
| 377 | 20240621 | 122000 | 7971841850 | 28900 | 28900 | 28900 | 28850 | 75 |
| 378 | 20240621 | 121900 | 7969674900 | 28850 | 28900 | 28900 | 28850 | 337 |
| 379 | 20240621 | 121800 | 7959940750 | 28900 | 28900 | 28900 | 28800 | 470 |
| 380 | 20240621 | 121700 | 7946368150 | 28900 | 28900 | 28900 | 28850 | 166 |
| 381 | 20240621 | 121600 | 7941574700 | 28900 | 28900 | 28900 | 28850 | 405 |
| 382 | 20240621 | 121500 | 7929870800 | 28900 | 28850 | 28900 | 28800 | 958 |
| 383 | 20240621 | 121400 | 7902235550 | 28850 | 28850 | 28850 | 28800 | 390 |
| 384 | 20240621 | 121300 | 7890987150 | 28850 | 28850 | 28850 | 28800 | 490 |
| 385 | 20240621 | 121200 | 7876852850 | 28850 | 28800 | 28850 | 28800 | 682 |
| 386 | 20240621 | 121100 | 7857202950 | 28800 | 28800 | 28850 | 28800 | 552 |
| 387 | 20240621 | 121000 | 7841304650 | 28850 | 28800 | 28850 | 28800 | 293 |
| 388 | 20240621 | 120900 | 7832856400 | 28800 | 28800 | 28850 | 28800 | 1156 |
| 389 | 20240621 | 120800 | 7799563050 | 28800 | 28800 | 28850 | 28800 | 140 |
| 390 | 20240621 | 120700 | 7795529750 | 28800 | 28800 | 28800 | 28800 | 121 |
| 391 | 20240621 | 120600 | 7792044950 | 28800 | 28800 | 28850 | 28800 | 318 |
| 392 | 20240621 | 120500 | 7782884950 | 28800 | 28850 | 28850 | 28800 | 115 |
| 393 | 20240621 | 120400 | 7779570400 | 28850 | 28800 | 28850 | 28800 | 638 |
| 394 | 20240621 | 120300 | 7761195600 | 28850 | 28850 | 28850 | 28800 | 397 |
| 395 | 20240621 | 120200 | 7749742600 | 28850 | 28850 | 28900 | 28850 | 91 |
| 396 | 20240621 | 120100 | 7747116600 | 28850 | 28800 | 28900 | 28800 | 145 |
| 397 | 20240621 | 120000 | 7742933750 | 28850 | 28900 | 28900 | 28850 | 322 |
| 398 | 20240621 | 115900 | 7733640900 | 28850 | 28950 | 28950 | 28850 | 94 |
| 399 | 20240621 | 115800 | 7730926350 | 28900 | 28900 | 28950 | 28900 | 428 |
| 400 | 20240621 | 115700 | 7718556150 | 28900 | 28900 | 28950 | 28900 | 214 |
| 401 | 20240621 | 115600 | 7712371100 | 28900 | 28900 | 28950 | 28900 | 187 |
| 402 | 20240621 | 115500 | 7706965400 | 28900 | 28850 | 28950 | 28850 | 319 |
| 403 | 20240621 | 115400 | 7697742000 | 28850 | 28800 | 28900 | 28800 | 423 |
| 404 | 20240621 | 115300 | 7685536000 | 28850 | 28850 | 28900 | 28800 | 767 |
| 405 | 20240621 | 115200 | 7663405650 | 28900 | 28950 | 29000 | 28850 | 3748 |
| 406 | 20240621 | 115100 | 7555161650 | 28950 | 28900 | 29000 | 28900 | 910 |
| 407 | 20240621 | 115000 | 7528848000 | 28850 | 28900 | 28900 | 28850 | 279 |
| 408 | 20240621 | 114900 | 7520792950 | 28850 | 28900 | 28900 | 28850 | 71 |
| 409 | 20240621 | 114800 | 7518742850 | 28850 | 28850 | 28900 | 28850 | 450 |
| 410 | 20240621 | 114700 | 7505749150 | 28900 | 28850 | 28900 | 28850 | 481 |
| 411 | 20240621 | 114600 | 7491871900 | 28850 | 28900 | 28900 | 28850 | 241 |
| 412 | 20240621 | 114500 | 7484918000 | 28850 | 28900 | 28900 | 28850 | 821 |
| 413 | 20240621 | 114400 | 7461201650 | 28850 | 28850 | 28900 | 28850 | 28 |
| 414 | 20240621 | 114300 | 7460393100 | 28900 | 28850 | 28900 | 28850 | 764 |
| 415 | 20240621 | 114200 | 7438316950 | 28850 | 28850 | 28900 | 28850 | 164 |
| 416 | 20240621 | 114100 | 7433585000 | 28850 | 28900 | 28900 | 28850 | 120 |
| 417 | 20240621 | 114000 | 7430122300 | 28850 | 28900 | 28900 | 28850 | 946 |
| 418 | 20240621 | 113900 | 7402823300 | 28850 | 28900 | 28900 | 28850 | 1170 |
| 419 | 20240621 | 113800 | 7369013200 | 28900 | 28900 | 28950 | 28900 | 310 |
| 420 | 20240621 | 113700 | 7360048000 | 28950 | 28900 | 28950 | 28900 | 169 |
| 421 | 20240621 | 113600 | 7355158250 | 28900 | 28900 | 28950 | 28900 | 150 |
| 422 | 20240621 | 113500 | 7350822950 | 28950 | 28900 | 28950 | 28900 | 227 |
| 423 | 20240621 | 113400 | 7344257100 | 28950 | 28900 | 28950 | 28900 | 535 |
| 424 | 20240621 | 113300 | 7328790550 | 28900 | 28900 | 28950 | 28900 | 433 |
| 425 | 20240621 | 113200 | 7316275400 | 28900 | 28900 | 28900 | 28900 | 77 |
| 426 | 20240621 | 113100 | 7314050100 | 28950 | 28900 | 28950 | 28850 | 199 |
| 427 | 20240621 | 113000 | 7308300800 | 28900 | 28850 | 28900 | 28850 | 361 |
| 428 | 20240621 | 112900 | 7297880000 | 28850 | 28900 | 28950 | 28850 | 1247 |
| 429 | 20240621 | 112800 | 7261846450 | 28900 | 28900 | 28950 | 28900 | 68 |
| 430 | 20240621 | 112700 | 7259879050 | 28950 | 28900 | 28950 | 28900 | 174 |
| 431 | 20240621 | 112600 | 7254848750 | 28900 | 28900 | 28950 | 28900 | 560 |
| 432 | 20240621 | 112500 | 7238664350 | 28900 | 28950 | 28950 | 28900 | 116 |
| 433 | 20240621 | 112400 | 7235308450 | 28900 | 29050 | 29050 | 28900 | 4404 |
| 434 | 20240621 | 112300 | 7107758500 | 29000 | 29000 | 29050 | 29000 | 753 |
| 435 | 20240621 | 112200 | 7085920450 | 29000 | 29050 | 29050 | 29000 | 247 |
| 436 | 20240621 | 112100 | 7078753150 | 29050 | 29050 | 29050 | 29000 | 364 |
| 437 | 20240621 | 112000 | 7068185750 | 29050 | 29000 | 29050 | 29000 | 370 |
| 438 | 20240621 | 111900 | 7057450300 | 29000 | 29050 | 29050 | 29000 | 1297 |
| 439 | 20240621 | 111800 | 7019818750 | 29000 | 29050 | 29100 | 29000 | 1318 |
| 440 | 20240621 | 111700 | 6981518700 | 29050 | 29050 | 29050 | 29000 | 902 |
| 441 | 20240621 | 111600 | 6955347500 | 29000 | 29050 | 29050 | 29000 | 2466 |
| 442 | 20240621 | 111500 | 6883713950 | 29050 | 29100 | 29100 | 29050 | 553 |
| 443 | 20240621 | 111400 | 6867632050 | 29100 | 29100 | 29100 | 29000 | 619 |
| 444 | 20240621 | 111300 | 6849646300 | 29050 | 28950 | 29050 | 28950 | 1380 |
| 445 | 20240621 | 111200 | 6809574850 | 28950 | 29000 | 29000 | 28900 | 871 |
| 446 | 20240621 | 111100 | 6784329100 | 29050 | 29000 | 29050 | 28950 | 77 |
| 447 | 20240621 | 111000 | 6782094350 | 29000 | 29000 | 29050 | 28950 | 2715 |
| 448 | 20240621 | 110900 | 6703394550 | 29000 | 28950 | 29000 | 28950 | 1124 |
| 449 | 20240621 | 110800 | 6670810850 | 29000 | 28950 | 29000 | 28950 | 769 |
| 450 | 20240621 | 110700 | 6648546000 | 29000 | 29000 | 29000 | 28950 | 556 |
| 451 | 20240621 | 110600 | 6632444800 | 28950 | 29000 | 29000 | 28950 | 190 |
| 452 | 20240621 | 110500 | 6626936950 | 29000 | 29000 | 29050 | 28900 | 2350 |
| 453 | 20240621 | 110400 | 6558784150 | 28950 | 28900 | 28950 | 28850 | 2765 |
| 454 | 20240621 | 110300 | 6478868650 | 28900 | 28850 | 28900 | 28850 | 191 |
| 455 | 20240621 | 110200 | 6473353000 | 28900 | 28850 | 28900 | 28850 | 174 |
| 456 | 20240621 | 110100 | 6468327250 | 28850 | 28850 | 28900 | 28850 | 163 |
| 457 | 20240621 | 110000 | 6463624650 | 28850 | 28850 | 28900 | 28800 | 589 |
| 458 | 20240621 | 105900 | 6446630700 | 28850 | 28900 | 28900 | 28850 | 1919 |
| 459 | 20240621 | 105800 | 6391257750 | 28850 | 28900 | 28950 | 28850 | 2215 |
| 460 | 20240621 | 105700 | 6327250600 | 28900 | 28900 | 28900 | 28900 | 1865 |
| 461 | 20240621 | 105600 | 6273352100 | 28950 | 28900 | 28950 | 28900 | 95 |
| 462 | 20240621 | 105500 | 6270605850 | 28900 | 28950 | 29000 | 28900 | 540 |
| 463 | 20240621 | 105400 | 6254965500 | 28950 | 28950 | 29000 | 28950 | 357 |
| 464 | 20240621 | 105300 | 6244628200 | 28950 | 29000 | 29000 | 28950 | 151 |
| 465 | 20240621 | 105200 | 6240253300 | 29000 | 28900 | 29000 | 28900 | 922 |
| 466 | 20240621 | 105100 | 6213548250 | 28900 | 28950 | 28950 | 28900 | 282 |
| 467 | 20240621 | 105000 | 6205388900 | 28900 | 28850 | 28950 | 28850 | 1709 |
| 468 | 20240621 | 104900 | 6156003350 | 28850 | 28850 | 28900 | 28850 | 442 |
| 469 | 20240621 | 104800 | 6143249900 | 28900 | 28900 | 28950 | 28850 | 852 |
| 470 | 20240621 | 104700 | 6118630850 | 28900 | 28900 | 28900 | 28850 | 995 |
| 471 | 20240621 | 104600 | 6089909450 | 28900 | 29000 | 29000 | 28900 | 4585 |
| 472 | 20240621 | 104500 | 5957220100 | 29000 | 29000 | 29050 | 29000 | 3582 |
| 473 | 20240621 | 104400 | 5853254050 | 29000 | 29000 | 29050 | 28950 | 2108 |
| 474 | 20240621 | 104300 | 5792121650 | 29000 | 28950 | 29000 | 28950 | 1058 |
| 475 | 20240621 | 104200 | 5761442150 | 29000 | 29000 | 29000 | 28950 | 744 |
| 476 | 20240621 | 104100 | 5739871100 | 29000 | 29000 | 29050 | 29000 | 575 |
| 477 | 20240621 | 104000 | 5723195600 | 29000 | 29000 | 29000 | 28900 | 1042 |
| 478 | 20240621 | 103900 | 5692998350 | 29000 | 28950 | 29000 | 28950 | 2781 |
| 479 | 20240621 | 103800 | 5612367700 | 28950 | 28750 | 28950 | 28700 | 4073 |
| 480 | 20240621 | 103700 | 5494787100 | 28750 | 28750 | 28750 | 28700 | 356 |
| 481 | 20240621 | 103600 | 5484564600 | 28750 | 28750 | 28800 | 28700 | 2281 |
| 482 | 20240621 | 103500 | 5418985500 | 28750 | 28800 | 28850 | 28750 | 1582 |
| 483 | 20240621 | 103400 | 5373440850 | 28800 | 28800 | 28800 | 28750 | 394 |
| 484 | 20240621 | 103300 | 5362095300 | 28800 | 28850 | 28850 | 28750 | 810 |
| 485 | 20240621 | 103200 | 5338797550 | 28850 | 28850 | 28850 | 28800 | 168 |
| 486 | 20240621 | 103100 | 5333957400 | 28800 | 28900 | 28900 | 28800 | 2131 |
| 487 | 20240621 | 103000 | 5272460350 | 28950 | 28850 | 28950 | 28800 | 3570 |
| 488 | 20240621 | 102900 | 5169365850 | 28850 | 28800 | 28850 | 28750 | 481 |
| 489 | 20240621 | 102800 | 5155511950 | 28800 | 28750 | 28800 | 28750 | 267 |
| 490 | 20240621 | 102700 | 5147826900 | 28750 | 28750 | 28800 | 28700 | 648 |
| 491 | 20240621 | 102600 | 5129191000 | 28800 | 28700 | 28800 | 28700 | 452 |
| 492 | 20240621 | 102500 | 5116212550 | 28700 | 28700 | 28750 | 28700 | 263 |
| 493 | 20240621 | 102400 | 5108658450 | 28700 | 28700 | 28750 | 28700 | 721 |
| 494 | 20240621 | 102300 | 5087965700 | 28700 | 28750 | 28800 | 28700 | 689 |
| 495 | 20240621 | 102200 | 5068155750 | 28800 | 28800 | 28850 | 28750 | 1219 |
| 496 | 20240621 | 102100 | 5033059250 | 28800 | 28800 | 28800 | 28750 | 1049 |
| 497 | 20240621 | 102000 | 5002852000 | 28800 | 28700 | 28800 | 28650 | 882 |
| 498 | 20240621 | 101900 | 4977508500 | 28750 | 28700 | 28750 | 28650 | 1924 |
| 499 | 20240621 | 101800 | 4922264450 | 28700 | 28700 | 28700 | 28600 | 434 |
| 500 | 20240621 | 101700 | 4909832400 | 28650 | 28700 | 28700 | 28600 | 155 |
| 501 | 20240621 | 101600 | 4905386200 | 28700 | 28600 | 28700 | 28550 | 2305 |
| 502 | 20240621 | 101500 | 4839407450 | 28600 | 28550 | 28600 | 28550 | 197 |
| 503 | 20240621 | 101400 | 4833773600 | 28600 | 28550 | 28600 | 28500 | 983 |
| 504 | 20240621 | 101300 | 4805738500 | 28500 | 28550 | 28550 | 28450 | 1080 |
| 505 | 20240621 | 101200 | 4774968650 | 28550 | 28600 | 28600 | 28300 | 5768 |
| 506 | 20240621 | 101100 | 4611253500 | 28500 | 28600 | 28600 | 28500 | 764 |
| 507 | 20240621 | 101000 | 4589438100 | 28600 | 28550 | 28600 | 28550 | 410 |
| 508 | 20240621 | 100900 | 4577722500 | 28550 | 28550 | 28550 | 28500 | 1361 |
| 509 | 20240621 | 100800 | 4538927350 | 28500 | 28600 | 28600 | 28450 | 5277 |
| 510 | 20240621 | 100700 | 4388610150 | 28600 | 28500 | 28600 | 28500 | 6721 |
| 511 | 20240621 | 100600 | 4196875000 | 28550 | 28550 | 28600 | 28500 | 3495 |
| 512 | 20240621 | 100500 | 4097110900 | 28550 | 28700 | 28700 | 28550 | 5471 |
| 513 | 20240621 | 100400 | 3940590800 | 28700 | 28650 | 28750 | 28600 | 2942 |
| 514 | 20240621 | 100300 | 3856346450 | 28750 | 28750 | 28750 | 28700 | 1377 |
| 515 | 20240621 | 100200 | 3816782100 | 28750 | 28750 | 28800 | 28700 | 336 |
| 516 | 20240621 | 100100 | 3807120800 | 28750 | 28800 | 28850 | 28700 | 724 |
| 517 | 20240621 | 100000 | 3786287350 | 28800 | 28800 | 28850 | 28750 | 834 |
| 518 | 20240621 | 095900 | 3762253100 | 28800 | 28850 | 28850 | 28750 | 1090 |
| 519 | 20240621 | 095800 | 3730831850 | 28850 | 28800 | 28850 | 28750 | 384 |
| 520 | 20240621 | 095700 | 3719770100 | 28750 | 28700 | 28800 | 28700 | 425 |
| 521 | 20240621 | 095600 | 3707547700 | 28750 | 28750 | 28750 | 28700 | 342 |
| 522 | 20240621 | 095500 | 3697725250 | 28750 | 28750 | 28750 | 28650 | 288 |
| 523 | 20240621 | 095400 | 3689454450 | 28700 | 28700 | 28750 | 28600 | 3728 |
| 524 | 20240621 | 095300 | 3582642950 | 28750 | 28700 | 28750 | 28650 | 638 |
| 525 | 20240621 | 095200 | 3564332300 | 28650 | 28700 | 28750 | 28650 | 193 |
| 526 | 20240621 | 095100 | 3558793050 | 28700 | 28850 | 28850 | 28700 | 1257 |
| 527 | 20240621 | 095000 | 3522681750 | 28800 | 28850 | 28850 | 28800 | 721 |
| 528 | 20240621 | 094900 | 3501885900 | 28850 | 28900 | 28900 | 28800 | 1521 |
| 529 | 20240621 | 094800 | 3457956850 | 28900 | 28900 | 28900 | 28800 | 1139 |
| 530 | 20240621 | 094700 | 3425080850 | 28850 | 28900 | 28900 | 28800 | 715 |
| 531 | 20240621 | 094600 | 3404475900 | 28900 | 28850 | 28900 | 28800 | 1789 |
| 532 | 20240621 | 094500 | 3352836250 | 28850 | 28850 | 28900 | 28800 | 1799 |
| 533 | 20240621 | 094400 | 3300949800 | 28850 | 28900 | 28900 | 28800 | 1438 |
| 534 | 20240621 | 094300 | 3259464200 | 28900 | 28800 | 28900 | 28800 | 1160 |
| 535 | 20240621 | 094200 | 3225993600 | 28850 | 28800 | 28850 | 28750 | 1234 |
| 536 | 20240621 | 094100 | 3190461500 | 28800 | 28750 | 28800 | 28700 | 519 |
| 537 | 20240621 | 094000 | 3175545650 | 28750 | 28650 | 28800 | 28650 | 1525 |
| 538 | 20240621 | 093900 | 3131734150 | 28650 | 28700 | 28750 | 28650 | 187 |
| 539 | 20240621 | 093800 | 3126372800 | 28700 | 28650 | 28700 | 28650 | 204 |
| 540 | 20240621 | 093700 | 3120519700 | 28650 | 28700 | 28700 | 28600 | 836 |
| 541 | 20240621 | 093600 | 3096571000 | 28600 | 28500 | 28700 | 28400 | 13324 |
| 542 | 20240621 | 093500 | 2716396900 | 28400 | 28650 | 28650 | 28400 | 4103 |
| 543 | 20240621 | 093400 | 2599410450 | 28650 | 28550 | 28650 | 28500 | 1777 |
| 544 | 20240621 | 093300 | 2548609250 | 28550 | 28500 | 28650 | 28500 | 2165 |
| 545 | 20240621 | 093200 | 2486831450 | 28500 | 28500 | 28500 | 28450 | 1161 |
| 546 | 20240621 | 093100 | 2453799500 | 28500 | 28450 | 28550 | 28450 | 618 |
| 547 | 20240621 | 093000 | 2436198800 | 28500 | 28300 | 28500 | 28300 | 3676 |
| 548 | 20240621 | 092900 | 2331846800 | 28300 | 28400 | 28400 | 28200 | 2886 |
| 549 | 20240621 | 092800 | 2250081400 | 28400 | 28300 | 28500 | 28250 | 7404 |
| 550 | 20240621 | 092700 | 2040421650 | 28300 | 28300 | 28350 | 28250 | 4554 |
| 551 | 20240621 | 092600 | 1911691650 | 28350 | 28350 | 28350 | 28300 | 1744 |
| 552 | 20240621 | 092500 | 1862305700 | 28350 | 28400 | 28400 | 28350 | 1874 |
| 553 | 20240621 | 092400 | 1809135950 | 28400 | 28450 | 28500 | 28400 | 807 |
| 554 | 20240621 | 092300 | 1786181100 | 28450 | 28450 | 28500 | 28450 | 757 |
| 555 | 20240621 | 092200 | 1764644000 | 28450 | 28500 | 28500 | 28450 | 112 |
| 556 | 20240621 | 092100 | 1761456850 | 28450 | 28500 | 28500 | 28400 | 1000 |
| 557 | 20240621 | 092000 | 1732975850 | 28350 | 28450 | 28550 | 28350 | 2665 |
| 558 | 20240621 | 091900 | 1657139500 | 28500 | 28400 | 28500 | 28400 | 1443 |
| 559 | 20240621 | 091800 | 1616132650 | 28450 | 28400 | 28450 | 28400 | 277 |
| 560 | 20240621 | 091700 | 1608263450 | 28450 | 28450 | 28500 | 28350 | 1662 |
| 561 | 20240621 | 091600 | 1561030950 | 28500 | 28300 | 28550 | 28300 | 2049 |
| 562 | 20240621 | 091500 | 1502839000 | 28300 | 28400 | 28550 | 28300 | 4825 |
| 563 | 20240621 | 091400 | 1365834350 | 28400 | 28400 | 28450 | 28350 | 619 |
| 564 | 20240621 | 091300 | 1348280700 | 28400 | 28400 | 28500 | 28350 | 1900 |
| 565 | 20240621 | 091200 | 1294271200 | 28400 | 28500 | 28500 | 28100 | 10336 |
| 566 | 20240621 | 091100 | 1001309350 | 28500 | 28500 | 28550 | 28500 | 2665 |
| 567 | 20240621 | 091000 | 925353600 | 28550 | 28600 | 28600 | 28500 | 6044 |
| 568 | 20240621 | 090900 | 752827500 | 28700 | 28750 | 28750 | 28600 | 6294 |
| 569 | 20240621 | 090800 | 572494650 | 28750 | 28750 | 28750 | 28700 | 1123 |
| 570 | 20240621 | 090700 | 540233200 | 28800 | 28750 | 28800 | 28700 | 3979 |
| 571 | 20240621 | 090600 | 425928450 | 28750 | 28700 | 28750 | 28700 | 996 |
| 572 | 20240621 | 090500 | 397342000 | 28650 | 28650 | 28750 | 28600 | 2523 |
| 573 | 20240621 | 090400 | 325024400 | 28650 | 28750 | 28850 | 28650 | 3052 |
| 574 | 20240621 | 090300 | 237467600 | 28750 | 28750 | 28850 | 28650 | 1849 |
| 575 | 20240621 | 090200 | 184347150 | 28800 | 28700 | 28800 | 28650 | 668 |
| 576 | 20240621 | 090100 | 165177500 | 28650 | 28650 | 28700 | 28600 | 2427 |
| 577 | 20240621 | 090000 | 95689650 | 28650 | 28750 | 28800 | 28600 | 3304 |