31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240610 | 183100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 8771 |
| 3 | 20240610 | 183000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 4 | 20240610 | 182900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 5 | 20240610 | 182800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 6 | 20240610 | 182700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 7 | 20240610 | 182600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 8 | 20240610 | 182500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 9 | 20240610 | 182400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 10 | 20240610 | 182300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 11 | 20240610 | 182200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 12 | 20240610 | 182100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 13 | 20240610 | 182000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 14 | 20240610 | 181900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 15 | 20240610 | 181800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 16 | 20240610 | 181700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 17 | 20240610 | 181600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 18 | 20240610 | 181500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 19 | 20240610 | 181400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 20 | 20240610 | 181300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 21 | 20240610 | 181200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 22 | 20240610 | 181100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 23 | 20240610 | 181000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 24 | 20240610 | 180900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 25 | 20240610 | 180800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 26 | 20240610 | 180700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 27 | 20240610 | 180600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 28 | 20240610 | 180500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 29 | 20240610 | 180400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 30 | 20240610 | 180300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 31 | 20240610 | 180200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 32 | 20240610 | 180100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 8771 |
| 33 | 20240610 | 180000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 34 | 20240610 | 175900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 35 | 20240610 | 175800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 36 | 20240610 | 175700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 37 | 20240610 | 175600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 38 | 20240610 | 175500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 39 | 20240610 | 175400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 40 | 20240610 | 175300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 41 | 20240610 | 175200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 42 | 20240610 | 175100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 43 | 20240610 | 175000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 44 | 20240610 | 174900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 45 | 20240610 | 174800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 46 | 20240610 | 174700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 47 | 20240610 | 174600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 48 | 20240610 | 174500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 49 | 20240610 | 174400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 50 | 20240610 | 174300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 51 | 20240610 | 174200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 52 | 20240610 | 174100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 53 | 20240610 | 174000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 54 | 20240610 | 173900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 55 | 20240610 | 173800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 56 | 20240610 | 173700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 57 | 20240610 | 173600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 58 | 20240610 | 173500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 59 | 20240610 | 173400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 60 | 20240610 | 173300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 61 | 20240610 | 173200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 62 | 20240610 | 173100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 8771 |
| 63 | 20240610 | 173000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 64 | 20240610 | 172900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 65 | 20240610 | 172800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 66 | 20240610 | 172700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 67 | 20240610 | 172600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 68 | 20240610 | 172500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 69 | 20240610 | 172400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 70 | 20240610 | 172300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 71 | 20240610 | 172200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 72 | 20240610 | 172100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 73 | 20240610 | 172000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 74 | 20240610 | 171900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 75 | 20240610 | 171800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 76 | 20240610 | 171700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 77 | 20240610 | 171600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 78 | 20240610 | 171500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 79 | 20240610 | 171400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 80 | 20240610 | 171300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 81 | 20240610 | 171200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 82 | 20240610 | 171100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 83 | 20240610 | 171000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 84 | 20240610 | 170900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 85 | 20240610 | 170800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 86 | 20240610 | 170700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 87 | 20240610 | 170600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 88 | 20240610 | 170500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 89 | 20240610 | 170400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 90 | 20240610 | 170300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 91 | 20240610 | 170200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 92 | 20240610 | 170100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 8771 |
| 93 | 20240610 | 170000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 94 | 20240610 | 165900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 95 | 20240610 | 165800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 96 | 20240610 | 165700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 97 | 20240610 | 165600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 98 | 20240610 | 165500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 99 | 20240610 | 165400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 100 | 20240610 | 165300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 101 | 20240610 | 165200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 102 | 20240610 | 165100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 103 | 20240610 | 165000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 104 | 20240610 | 164900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 105 | 20240610 | 164800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 106 | 20240610 | 164700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 107 | 20240610 | 164600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 108 | 20240610 | 164500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 109 | 20240610 | 164400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 110 | 20240610 | 164300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 111 | 20240610 | 164200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 112 | 20240610 | 164100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 113 | 20240610 | 164000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 114 | 20240610 | 163900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 115 | 20240610 | 163800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 116 | 20240610 | 163700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 117 | 20240610 | 163600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 118 | 20240610 | 163500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 119 | 20240610 | 163400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 120 | 20240610 | 163300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 121 | 20240610 | 163200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 122 | 20240610 | 163100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 8771 |
| 123 | 20240610 | 163000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 124 | 20240610 | 162900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 125 | 20240610 | 162800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 126 | 20240610 | 162700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 127 | 20240610 | 162600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 128 | 20240610 | 162500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 129 | 20240610 | 162400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 130 | 20240610 | 162300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 131 | 20240610 | 162200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 132 | 20240610 | 162100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 133 | 20240610 | 162000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 134 | 20240610 | 161900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 135 | 20240610 | 161800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 136 | 20240610 | 161700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 137 | 20240610 | 161600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 138 | 20240610 | 161500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 139 | 20240610 | 161400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 140 | 20240610 | 161300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 141 | 20240610 | 161200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 142 | 20240610 | 161100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 143 | 20240610 | 161000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 144 | 20240610 | 160900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 145 | 20240610 | 160800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 146 | 20240610 | 160700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 147 | 20240610 | 160600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 148 | 20240610 | 160500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 149 | 20240610 | 160400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 150 | 20240610 | 160300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 151 | 20240610 | 160200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 152 | 20240610 | 160100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 8771 |
| 153 | 20240610 | 160000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 154 | 20240610 | 155900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 155 | 20240610 | 155800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 156 | 20240610 | 155700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 157 | 20240610 | 155600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 158 | 20240610 | 155500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 159 | 20240610 | 155400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 160 | 20240610 | 155300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 161 | 20240610 | 155200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 162 | 20240610 | 155100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 163 | 20240610 | 155000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 164 | 20240610 | 154900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 165 | 20240610 | 154800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 166 | 20240610 | 154700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 167 | 20240610 | 154600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 168 | 20240610 | 154500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 169 | 20240610 | 154400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 170 | 20240610 | 154300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 171 | 20240610 | 154200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 172 | 20240610 | 154100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 173 | 20240610 | 154000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 174 | 20240610 | 153900 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 175 | 20240610 | 153800 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 176 | 20240610 | 153700 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 177 | 20240610 | 153600 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 178 | 20240610 | 153500 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 179 | 20240610 | 153400 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 180 | 20240610 | 153300 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 181 | 20240610 | 153200 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 0 |
| 182 | 20240610 | 153100 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 8771 |
| 183 | 20240610 | 153000 | 25510699250 | 49950 | 49950 | 49950 | 49950 | 8771 |
| 184 | 20240610 | 152900 | 25072587800 | 49900 | 49900 | 49900 | 49900 | 0 |
| 185 | 20240610 | 152800 | 25072587800 | 49900 | 49900 | 49900 | 49900 | 0 |
| 186 | 20240610 | 152700 | 25072587800 | 49900 | 49900 | 49900 | 49900 | 0 |
| 187 | 20240610 | 152600 | 25072587800 | 49900 | 49900 | 49900 | 49900 | 0 |
| 188 | 20240610 | 152500 | 25072587800 | 49900 | 49900 | 49900 | 49900 | 0 |
| 189 | 20240610 | 152400 | 25072587800 | 49900 | 49900 | 49900 | 49900 | 0 |
| 190 | 20240610 | 152300 | 25072587800 | 49900 | 49900 | 49900 | 49900 | 0 |
| 191 | 20240610 | 152200 | 25072587800 | 49900 | 49900 | 49900 | 49900 | 0 |
| 192 | 20240610 | 152100 | 25072587800 | 49900 | 49900 | 49900 | 49900 | 0 |
| 193 | 20240610 | 152000 | 25072587800 | 49900 | 49900 | 49900 | 49900 | 0 |
| 194 | 20240610 | 151900 | 25072587800 | 49900 | 49850 | 50200 | 49800 | 15199 |
| 195 | 20240610 | 151800 | 24313340800 | 49900 | 49800 | 49900 | 49750 | 8039 |
| 196 | 20240610 | 151700 | 23912763200 | 49800 | 49700 | 49800 | 49550 | 11045 |
| 197 | 20240610 | 151600 | 23364026850 | 49650 | 49750 | 49750 | 49600 | 4581 |
| 198 | 20240610 | 151500 | 23136533950 | 49750 | 49650 | 49750 | 49650 | 3119 |
| 199 | 20240610 | 151400 | 22981523250 | 49650 | 49650 | 49700 | 49550 | 3978 |
| 200 | 20240610 | 151300 | 22784070550 | 49600 | 49550 | 49650 | 49500 | 3580 |
| 201 | 20240610 | 151200 | 22606610350 | 49500 | 49400 | 49500 | 49400 | 3900 |
| 202 | 20240610 | 151100 | 22413713200 | 49400 | 49400 | 49450 | 49300 | 2157 |
| 203 | 20240610 | 151000 | 22307195050 | 49400 | 49250 | 49400 | 49250 | 3561 |
| 204 | 20240610 | 150900 | 22131509950 | 49250 | 49400 | 49450 | 49250 | 3864 |
| 205 | 20240610 | 150800 | 21940830800 | 49450 | 49450 | 49550 | 49350 | 3933 |
| 206 | 20240610 | 150700 | 21746252400 | 49400 | 49200 | 49400 | 49150 | 1804 |
| 207 | 20240610 | 150600 | 21657244650 | 49200 | 49550 | 49600 | 49050 | 7775 |
| 208 | 20240610 | 150500 | 21273312350 | 49550 | 49500 | 49650 | 49450 | 7849 |
| 209 | 20240610 | 150400 | 20884660100 | 49500 | 49350 | 49500 | 49350 | 4906 |
| 210 | 20240610 | 150300 | 20642155050 | 49400 | 49300 | 49400 | 49250 | 3207 |
| 211 | 20240610 | 150200 | 20483918450 | 49300 | 49300 | 49400 | 49200 | 4020 |
| 212 | 20240610 | 150100 | 20285690000 | 49300 | 49400 | 49400 | 49150 | 3617 |
| 213 | 20240610 | 150000 | 20107416950 | 49350 | 49200 | 49400 | 49100 | 7515 |
| 214 | 20240610 | 145900 | 19737119250 | 49250 | 49000 | 49250 | 49000 | 4495 |
| 215 | 20240610 | 145800 | 19516152250 | 49000 | 48850 | 49000 | 48800 | 849 |
| 216 | 20240610 | 145700 | 19474586350 | 48800 | 48800 | 48950 | 48800 | 196 |
| 217 | 20240610 | 145600 | 19465015300 | 48950 | 48900 | 48950 | 48750 | 269 |
| 218 | 20240610 | 145500 | 19451864800 | 48900 | 48600 | 48900 | 48600 | 1430 |
| 219 | 20240610 | 145400 | 19382178400 | 48600 | 48700 | 48700 | 48550 | 1171 |
| 220 | 20240610 | 145300 | 19325231250 | 48750 | 48900 | 48950 | 48750 | 1679 |
| 221 | 20240610 | 145200 | 19243267850 | 48900 | 48900 | 48950 | 48850 | 857 |
| 222 | 20240610 | 145100 | 19201362650 | 48850 | 48900 | 48900 | 48850 | 441 |
| 223 | 20240610 | 145000 | 19179804300 | 48900 | 48950 | 49000 | 48900 | 1868 |
| 224 | 20240610 | 144900 | 19088404100 | 49000 | 48950 | 49000 | 48850 | 2972 |
| 225 | 20240610 | 144800 | 18942950250 | 49000 | 48800 | 49000 | 48700 | 1063 |
| 226 | 20240610 | 144700 | 18890979350 | 48850 | 48600 | 48850 | 48500 | 1958 |
| 227 | 20240610 | 144600 | 18795762800 | 48600 | 48750 | 48900 | 48600 | 1712 |
| 228 | 20240610 | 144500 | 18712355700 | 48850 | 48700 | 48900 | 48600 | 972 |
| 229 | 20240610 | 144400 | 18665041950 | 48600 | 48950 | 48950 | 48600 | 1969 |
| 230 | 20240610 | 144300 | 18568992800 | 49000 | 48950 | 49000 | 48800 | 2963 |
| 231 | 20240610 | 144200 | 18424014150 | 48950 | 49100 | 49100 | 48950 | 4122 |
| 232 | 20240610 | 144100 | 18221897000 | 49100 | 49150 | 49150 | 48900 | 2128 |
| 233 | 20240610 | 144000 | 18117647850 | 49150 | 48900 | 49200 | 48900 | 4118 |
| 234 | 20240610 | 143900 | 17915427850 | 48900 | 49200 | 49300 | 48850 | 8060 |
| 235 | 20240610 | 143800 | 17519939850 | 49200 | 49000 | 49200 | 48900 | 7134 |
| 236 | 20240610 | 143700 | 17170043950 | 49000 | 48750 | 49050 | 48750 | 11661 |
| 237 | 20240610 | 143600 | 16599276950 | 48750 | 48550 | 48800 | 48550 | 2141 |
| 238 | 20240610 | 143500 | 16495024650 | 48600 | 48500 | 48600 | 48450 | 2639 |
| 239 | 20240610 | 143400 | 16366817400 | 48500 | 48500 | 48500 | 48450 | 763 |
| 240 | 20240610 | 143300 | 16329813400 | 48450 | 48500 | 48500 | 48450 | 1493 |
| 241 | 20240610 | 143200 | 16257460100 | 48450 | 48400 | 48500 | 48300 | 975 |
| 242 | 20240610 | 143100 | 16210225150 | 48450 | 48300 | 48450 | 48300 | 257 |
| 243 | 20240610 | 143000 | 16197786500 | 48400 | 48350 | 48400 | 48250 | 1285 |
| 244 | 20240610 | 142900 | 16135647400 | 48350 | 48350 | 48350 | 48200 | 2462 |
| 245 | 20240610 | 142800 | 16016726850 | 48400 | 48400 | 48400 | 48350 | 402 |
| 246 | 20240610 | 142700 | 15997271300 | 48400 | 48500 | 48500 | 48350 | 182 |
| 247 | 20240610 | 142600 | 15988464000 | 48350 | 48450 | 48500 | 48350 | 883 |
| 248 | 20240610 | 142500 | 15945677250 | 48450 | 48450 | 48500 | 48350 | 1857 |
| 249 | 20240610 | 142400 | 15855689250 | 48450 | 48400 | 48500 | 48350 | 1410 |
| 250 | 20240610 | 142300 | 15787405850 | 48400 | 48350 | 48400 | 48350 | 505 |
| 251 | 20240610 | 142200 | 15762967150 | 48350 | 48300 | 48450 | 48250 | 1059 |
| 252 | 20240610 | 142100 | 15711776450 | 48300 | 48300 | 48300 | 48250 | 345 |
| 253 | 20240610 | 142000 | 15695119400 | 48300 | 48300 | 48350 | 48300 | 336 |
| 254 | 20240610 | 141900 | 15678887250 | 48300 | 48150 | 48300 | 48100 | 742 |
| 255 | 20240610 | 141800 | 15643074950 | 48150 | 48100 | 48150 | 48100 | 315 |
| 256 | 20240610 | 141700 | 15627911300 | 48150 | 48200 | 48200 | 48100 | 916 |
| 257 | 20240610 | 141600 | 15583802500 | 48200 | 48200 | 48250 | 48150 | 1304 |
| 258 | 20240610 | 141500 | 15520949050 | 48200 | 48200 | 48300 | 48150 | 740 |
| 259 | 20240610 | 141400 | 15485276600 | 48250 | 48450 | 48450 | 48200 | 565 |
| 260 | 20240610 | 141300 | 15457965600 | 48400 | 48150 | 48450 | 48150 | 346 |
| 261 | 20240610 | 141200 | 15441245200 | 48150 | 48150 | 48200 | 48050 | 1613 |
| 262 | 20240610 | 141100 | 15363646350 | 48000 | 48250 | 48300 | 48000 | 1775 |
| 263 | 20240610 | 141000 | 15278253400 | 48300 | 48350 | 48350 | 48150 | 2310 |
| 264 | 20240610 | 140900 | 15166737400 | 48400 | 48400 | 48400 | 48250 | 586 |
| 265 | 20240610 | 140800 | 15138411200 | 48400 | 48650 | 48750 | 48400 | 5106 |
| 266 | 20240610 | 140700 | 14890634200 | 48700 | 48400 | 48800 | 48400 | 6338 |
| 267 | 20240610 | 140600 | 14582603700 | 48400 | 48250 | 48400 | 48250 | 1224 |
| 268 | 20240610 | 140500 | 14523403850 | 48350 | 48350 | 48400 | 48200 | 2800 |
| 269 | 20240610 | 140400 | 14388281750 | 48350 | 48300 | 48450 | 48250 | 2606 |
| 270 | 20240610 | 140300 | 14262242650 | 48300 | 48250 | 48350 | 48150 | 1017 |
| 271 | 20240610 | 140200 | 14213165700 | 48250 | 48450 | 48450 | 48150 | 1412 |
| 272 | 20240610 | 140100 | 14145019050 | 48150 | 47950 | 48500 | 47900 | 5007 |
| 273 | 20240610 | 140000 | 13903236650 | 47950 | 48100 | 48100 | 47850 | 1953 |
| 274 | 20240610 | 135900 | 13809495800 | 48050 | 48050 | 48150 | 48050 | 942 |
| 275 | 20240610 | 135800 | 13764182950 | 48100 | 48150 | 48200 | 47950 | 4275 |
| 276 | 20240610 | 135700 | 13558573550 | 48150 | 48150 | 48200 | 48150 | 1733 |
| 277 | 20240610 | 135600 | 13475105750 | 48150 | 48150 | 48200 | 48100 | 1638 |
| 278 | 20240610 | 135500 | 13396254950 | 48200 | 48100 | 48300 | 48100 | 2173 |
| 279 | 20240610 | 135400 | 13291523900 | 48250 | 47750 | 48350 | 47700 | 4804 |
| 280 | 20240610 | 135300 | 13060165150 | 47900 | 47700 | 48000 | 47700 | 1639 |
| 281 | 20240610 | 135200 | 12981658900 | 47650 | 47800 | 47900 | 47600 | 1019 |
| 282 | 20240610 | 135100 | 12932944600 | 47900 | 47550 | 47900 | 47500 | 1056 |
| 283 | 20240610 | 135000 | 12882625100 | 47500 | 47500 | 47550 | 47450 | 124 |
| 284 | 20240610 | 134900 | 12876734050 | 47450 | 47300 | 47550 | 47300 | 745 |
| 285 | 20240610 | 134800 | 12841423200 | 47300 | 47300 | 47400 | 47250 | 475 |
| 286 | 20240610 | 134700 | 12818962050 | 47300 | 47300 | 47300 | 47250 | 735 |
| 287 | 20240610 | 134600 | 12784207150 | 47350 | 47350 | 47350 | 47300 | 401 |
| 288 | 20240610 | 134500 | 12765223050 | 47350 | 47400 | 47400 | 47300 | 672 |
| 289 | 20240610 | 134400 | 12733416950 | 47400 | 47450 | 47450 | 47400 | 217 |
| 290 | 20240610 | 134300 | 12723124000 | 47450 | 47450 | 47450 | 47400 | 430 |
| 291 | 20240610 | 134200 | 12702731550 | 47450 | 47600 | 47600 | 47400 | 1063 |
| 292 | 20240610 | 134100 | 12652244300 | 47600 | 47750 | 47750 | 47600 | 3427 |
| 293 | 20240610 | 134000 | 12488907450 | 47750 | 47800 | 47800 | 47700 | 536 |
| 294 | 20240610 | 133900 | 12463308250 | 47800 | 47800 | 47800 | 47700 | 1902 |
| 295 | 20240610 | 133800 | 12372540100 | 47800 | 47850 | 47900 | 47800 | 1215 |
| 296 | 20240610 | 133700 | 12314419850 | 47850 | 47950 | 47950 | 47850 | 850 |
| 297 | 20240610 | 133600 | 12273700650 | 47950 | 47850 | 47950 | 47800 | 981 |
| 298 | 20240610 | 133500 | 12226777000 | 47850 | 48000 | 48000 | 47850 | 832 |
| 299 | 20240610 | 133400 | 12186899350 | 48100 | 48050 | 48150 | 47950 | 3971 |
| 300 | 20240610 | 133300 | 11995873350 | 48000 | 47900 | 48050 | 47800 | 2510 |
| 301 | 20240610 | 133200 | 11875455250 | 47900 | 48000 | 48150 | 47850 | 2805 |
| 302 | 20240610 | 133100 | 11740788350 | 48000 | 48050 | 48150 | 47800 | 4915 |
| 303 | 20240610 | 133000 | 11504882450 | 48150 | 47800 | 48150 | 47550 | 2772 |
| 304 | 20240610 | 132900 | 11372209350 | 47800 | 47400 | 47950 | 47400 | 4636 |
| 305 | 20240610 | 132800 | 11150950400 | 47400 | 47200 | 47400 | 47200 | 1431 |
| 306 | 20240610 | 132700 | 11083214750 | 47300 | 47300 | 47300 | 47150 | 621 |
| 307 | 20240610 | 132600 | 11053870050 | 47300 | 47050 | 47300 | 46850 | 1448 |
| 308 | 20240610 | 132500 | 10985637400 | 46800 | 46900 | 47050 | 46800 | 612 |
| 309 | 20240610 | 132400 | 10956926350 | 46900 | 47050 | 47050 | 46900 | 762 |
| 310 | 20240610 | 132300 | 10921113350 | 47000 | 47050 | 47050 | 47000 | 121 |
| 311 | 20240610 | 132200 | 10915425700 | 47050 | 47050 | 47100 | 47000 | 214 |
| 312 | 20240610 | 132100 | 10905353250 | 47050 | 47050 | 47100 | 47000 | 1152 |
| 313 | 20240610 | 132000 | 10851128150 | 47100 | 47100 | 47150 | 47000 | 1492 |
| 314 | 20240610 | 131900 | 10780898150 | 47050 | 46950 | 47100 | 46950 | 742 |
| 315 | 20240610 | 131800 | 10746000700 | 47000 | 46750 | 47100 | 46650 | 1840 |
| 316 | 20240610 | 131700 | 10659693250 | 46750 | 46650 | 46750 | 46650 | 335 |
| 317 | 20240610 | 131600 | 10644057800 | 46650 | 46600 | 46700 | 46600 | 208 |
| 318 | 20240610 | 131500 | 10634363350 | 46600 | 46650 | 46650 | 46600 | 218 |
| 319 | 20240610 | 131400 | 10624201650 | 46650 | 46550 | 46700 | 46550 | 985 |
| 320 | 20240610 | 131300 | 10578320800 | 46550 | 46500 | 46550 | 46500 | 413 |
| 321 | 20240610 | 131200 | 10559105550 | 46550 | 46500 | 46550 | 46500 | 363 |
| 322 | 20240610 | 131100 | 10542225600 | 46600 | 46550 | 46600 | 46500 | 1132 |
| 323 | 20240610 | 131000 | 10489531150 | 46550 | 46550 | 46600 | 46550 | 144 |
| 324 | 20240610 | 130900 | 10482827900 | 46600 | 46600 | 46600 | 46500 | 1201 |
| 325 | 20240610 | 130800 | 10426945750 | 46550 | 46600 | 46600 | 46500 | 854 |
| 326 | 20240610 | 130700 | 10387166400 | 46500 | 46550 | 46550 | 46500 | 628 |
| 327 | 20240610 | 130600 | 10357944900 | 46500 | 46550 | 46550 | 46500 | 819 |
| 328 | 20240610 | 130500 | 10319830600 | 46550 | 46600 | 46600 | 46550 | 917 |
| 329 | 20240610 | 130400 | 10277106500 | 46600 | 46600 | 46650 | 46600 | 145 |
| 330 | 20240610 | 130300 | 10270349450 | 46650 | 46700 | 46700 | 46600 | 187 |
| 331 | 20240610 | 130200 | 10261626250 | 46650 | 46650 | 46700 | 46650 | 165 |
| 332 | 20240610 | 130100 | 10253928750 | 46700 | 46700 | 46700 | 46650 | 224 |
| 333 | 20240610 | 130000 | 10243470400 | 46650 | 46600 | 46700 | 46600 | 264 |
| 334 | 20240610 | 125900 | 10231162100 | 46600 | 46600 | 46600 | 46600 | 193 |
| 335 | 20240610 | 125800 | 10222168300 | 46600 | 46550 | 46600 | 46550 | 481 |
| 336 | 20240610 | 125700 | 10199763650 | 46550 | 46550 | 46600 | 46550 | 423 |
| 337 | 20240610 | 125600 | 10180070700 | 46550 | 46600 | 46600 | 46550 | 238 |
| 338 | 20240610 | 125500 | 10168985450 | 46600 | 46600 | 46600 | 46550 | 1195 |
| 339 | 20240610 | 125400 | 10113331150 | 46650 | 46650 | 46650 | 46600 | 112 |
| 340 | 20240610 | 125300 | 10108108100 | 46700 | 46700 | 46800 | 46700 | 122 |
| 341 | 20240610 | 125200 | 10102408750 | 46650 | 46550 | 46650 | 46500 | 1425 |
| 342 | 20240610 | 125100 | 10035994800 | 46500 | 46600 | 46600 | 46500 | 1412 |
| 343 | 20240610 | 125000 | 9970254050 | 46600 | 46650 | 46650 | 46600 | 214 |
| 344 | 20240610 | 124900 | 9960271450 | 46650 | 46750 | 46750 | 46650 | 198 |
| 345 | 20240610 | 124800 | 9951025000 | 46750 | 46700 | 46750 | 46700 | 290 |
| 346 | 20240610 | 124700 | 9937479400 | 46750 | 46750 | 46750 | 46700 | 202 |
| 347 | 20240610 | 124600 | 9928044650 | 46700 | 46700 | 46700 | 46650 | 227 |
| 348 | 20240610 | 124500 | 9917444250 | 46700 | 46600 | 46700 | 46550 | 1179 |
| 349 | 20240610 | 124400 | 9862516600 | 46600 | 46600 | 46750 | 46600 | 468 |
| 350 | 20240610 | 124300 | 9840707000 | 46600 | 46600 | 46650 | 46550 | 917 |
| 351 | 20240610 | 124200 | 9797997450 | 46550 | 46550 | 46600 | 46550 | 1045 |
| 352 | 20240610 | 124100 | 9749329600 | 46550 | 46600 | 46750 | 46550 | 503 |
| 353 | 20240610 | 124000 | 9725898000 | 46600 | 46650 | 46700 | 46600 | 2350 |
| 354 | 20240610 | 123900 | 9616305450 | 46650 | 46700 | 46750 | 46650 | 1054 |
| 355 | 20240610 | 123800 | 9567083650 | 46700 | 46700 | 46700 | 46700 | 184 |
| 356 | 20240610 | 123700 | 9558490850 | 46750 | 46750 | 46800 | 46750 | 807 |
| 357 | 20240610 | 123600 | 9520762050 | 46750 | 46750 | 46850 | 46750 | 413 |
| 358 | 20240610 | 123500 | 9501453350 | 46750 | 46750 | 46800 | 46750 | 357 |
| 359 | 20240610 | 123400 | 9484763550 | 46750 | 46850 | 46850 | 46750 | 2296 |
| 360 | 20240610 | 123300 | 9377277850 | 46850 | 46850 | 46900 | 46850 | 312 |
| 361 | 20240610 | 123200 | 9362657050 | 46850 | 46950 | 46950 | 46850 | 2377 |
| 362 | 20240610 | 123100 | 9251188550 | 46950 | 47000 | 47000 | 46950 | 321 |
| 363 | 20240610 | 123000 | 9236102300 | 47000 | 47100 | 47100 | 47000 | 267 |
| 364 | 20240610 | 122900 | 9223553100 | 47100 | 47100 | 47100 | 47000 | 771 |
| 365 | 20240610 | 122800 | 9187278000 | 47100 | 47050 | 47100 | 47050 | 274 |
| 366 | 20240610 | 122700 | 9174383500 | 47050 | 47050 | 47050 | 47050 | 71 |
| 367 | 20240610 | 122600 | 9171042950 | 47100 | 47100 | 47100 | 47100 | 107 |
| 368 | 20240610 | 122500 | 9166003250 | 47050 | 47050 | 47050 | 47050 | 111 |
| 369 | 20240610 | 122400 | 9160780700 | 47050 | 47050 | 47050 | 47050 | 98 |
| 370 | 20240610 | 122300 | 9156169800 | 47050 | 47050 | 47050 | 47050 | 60 |
| 371 | 20240610 | 122200 | 9153346800 | 47000 | 47000 | 47000 | 47000 | 25 |
| 372 | 20240610 | 122100 | 9152171800 | 47000 | 47050 | 47050 | 47000 | 81 |
| 373 | 20240610 | 122000 | 9148362200 | 47050 | 47100 | 47100 | 47050 | 31 |
| 374 | 20240610 | 121900 | 9146902400 | 47050 | 47050 | 47100 | 47050 | 44 |
| 375 | 20240610 | 121800 | 9144831850 | 47000 | 46950 | 47000 | 46950 | 117 |
| 376 | 20240610 | 121700 | 9139336750 | 46950 | 46950 | 46950 | 46950 | 53 |
| 377 | 20240610 | 121600 | 9136848400 | 46950 | 47000 | 47000 | 46900 | 45 |
| 378 | 20240610 | 121500 | 9134735250 | 46900 | 46950 | 46950 | 46900 | 83 |
| 379 | 20240610 | 121400 | 9130841100 | 47000 | 46950 | 47000 | 46950 | 345 |
| 380 | 20240610 | 121300 | 9114637300 | 47000 | 47000 | 47000 | 46950 | 272 |
| 381 | 20240610 | 121200 | 9101861850 | 46950 | 46950 | 47000 | 46950 | 105 |
| 382 | 20240610 | 121100 | 9096931500 | 47000 | 46950 | 47000 | 46950 | 34 |
| 383 | 20240610 | 121000 | 9095334250 | 46900 | 46900 | 46900 | 46900 | 1 |
| 384 | 20240610 | 120900 | 9095287350 | 46900 | 46900 | 46950 | 46900 | 105 |
| 385 | 20240610 | 120800 | 9090361200 | 46900 | 46900 | 46900 | 46850 | 90 |
| 386 | 20240610 | 120700 | 9086143550 | 46850 | 46950 | 46950 | 46850 | 15 |
| 387 | 20240610 | 120600 | 9085439550 | 46950 | 46900 | 46950 | 46850 | 1088 |
| 388 | 20240610 | 120500 | 9034411500 | 46950 | 46900 | 46950 | 46900 | 406 |
| 389 | 20240610 | 120400 | 9015369750 | 46950 | 46950 | 46950 | 46900 | 184 |
| 390 | 20240610 | 120300 | 9006732200 | 46950 | 46950 | 46950 | 46950 | 367 |
| 391 | 20240610 | 120200 | 8989501550 | 46950 | 47000 | 47000 | 46950 | 26 |
| 392 | 20240610 | 120100 | 8988280800 | 46950 | 46950 | 46950 | 46950 | 24 |
| 393 | 20240610 | 120000 | 8987154000 | 47000 | 46900 | 47000 | 46900 | 52 |
| 394 | 20240610 | 115900 | 8984713100 | 46950 | 46950 | 47000 | 46900 | 137 |
| 395 | 20240610 | 115800 | 8978286300 | 46900 | 47000 | 47000 | 46900 | 418 |
| 396 | 20240610 | 115700 | 8958653100 | 47000 | 47000 | 47050 | 47000 | 396 |
| 397 | 20240610 | 115600 | 8940038500 | 47000 | 47000 | 47000 | 47000 | 1 |
| 398 | 20240610 | 115500 | 8939991500 | 47000 | 47000 | 47050 | 47000 | 157 |
| 399 | 20240610 | 115400 | 8932612450 | 47000 | 47150 | 47150 | 47000 | 1062 |
| 400 | 20240610 | 115300 | 8882586050 | 47150 | 47150 | 47150 | 47150 | 606 |
| 401 | 20240610 | 115200 | 8854013150 | 47150 | 47150 | 47150 | 47150 | 135 |
| 402 | 20240610 | 115100 | 8847647900 | 47100 | 47100 | 47100 | 47100 | 19 |
| 403 | 20240610 | 115000 | 8846753000 | 47100 | 47200 | 47200 | 47100 | 319 |
| 404 | 20240610 | 114900 | 8831705500 | 47150 | 47050 | 47150 | 47050 | 701 |
| 405 | 20240610 | 114800 | 8798667300 | 47050 | 47100 | 47100 | 47050 | 285 |
| 406 | 20240610 | 114700 | 8785245200 | 47050 | 47050 | 47050 | 47000 | 132 |
| 407 | 20240610 | 114600 | 8779035850 | 47000 | 47050 | 47100 | 47000 | 218 |
| 408 | 20240610 | 114500 | 8768769400 | 47000 | 47000 | 47050 | 47000 | 79 |
| 409 | 20240610 | 114400 | 8765056350 | 47100 | 47050 | 47100 | 46900 | 182 |
| 410 | 20240610 | 114300 | 8756489350 | 47000 | 46950 | 47000 | 46950 | 1553 |
| 411 | 20240610 | 114200 | 8683552250 | 46900 | 46900 | 46900 | 46900 | 75 |
| 412 | 20240610 | 114100 | 8680034750 | 46950 | 46900 | 46950 | 46900 | 172 |
| 413 | 20240610 | 114000 | 8671967150 | 46900 | 46850 | 46900 | 46800 | 135 |
| 414 | 20240610 | 113900 | 8665641900 | 46850 | 46850 | 46850 | 46800 | 22 |
| 415 | 20240610 | 113800 | 8664611800 | 46900 | 46850 | 46900 | 46800 | 471 |
| 416 | 20240610 | 113700 | 8642536700 | 46850 | 46800 | 46850 | 46800 | 127 |
| 417 | 20240610 | 113600 | 8636588050 | 46800 | 46800 | 46800 | 46800 | 179 |
| 418 | 20240610 | 113500 | 8628210850 | 46850 | 46850 | 46900 | 46850 | 299 |
| 419 | 20240610 | 113400 | 8614201850 | 46850 | 46850 | 46900 | 46850 | 73 |
| 420 | 20240610 | 113300 | 8610781750 | 46850 | 46850 | 46850 | 46850 | 20 |
| 421 | 20240610 | 113200 | 8609844750 | 46900 | 46850 | 46900 | 46850 | 41 |
| 422 | 20240610 | 113100 | 8607923400 | 46850 | 46900 | 46950 | 46850 | 93 |
| 423 | 20240610 | 113000 | 8603561650 | 46900 | 46900 | 46950 | 46900 | 107 |
| 424 | 20240610 | 112900 | 8598543150 | 46950 | 46950 | 46950 | 46950 | 85 |
| 425 | 20240610 | 112800 | 8594552400 | 46950 | 46950 | 47000 | 46800 | 2494 |
| 426 | 20240610 | 112700 | 8477633750 | 46950 | 46950 | 46950 | 46950 | 137 |
| 427 | 20240610 | 112600 | 8471201600 | 46950 | 46950 | 46950 | 46950 | 221 |
| 428 | 20240610 | 112500 | 8460825650 | 46950 | 46950 | 46950 | 46950 | 110 |
| 429 | 20240610 | 112400 | 8455661150 | 47000 | 46950 | 47000 | 46950 | 128 |
| 430 | 20240610 | 112300 | 8449651500 | 47000 | 47000 | 47000 | 47000 | 550 |
| 431 | 20240610 | 112200 | 8423801500 | 47000 | 46950 | 47000 | 46950 | 132 |
| 432 | 20240610 | 112100 | 8417598850 | 46950 | 47050 | 47050 | 46950 | 1321 |
| 433 | 20240610 | 112000 | 8355511850 | 47050 | 47100 | 47100 | 47000 | 145 |
| 434 | 20240610 | 111900 | 8348690450 | 47100 | 47100 | 47100 | 47000 | 19 |
| 435 | 20240610 | 111800 | 8347796400 | 47000 | 47000 | 47100 | 46950 | 1225 |
| 436 | 20240610 | 111700 | 8290152700 | 47000 | 47000 | 47000 | 47000 | 134 |
| 437 | 20240610 | 111600 | 8283854700 | 47000 | 46900 | 47000 | 46900 | 127 |
| 438 | 20240610 | 111500 | 8277891850 | 46900 | 46900 | 46950 | 46850 | 183 |
| 439 | 20240610 | 111400 | 8269310650 | 46900 | 46850 | 47000 | 46850 | 12 |
| 440 | 20240610 | 111300 | 8268748150 | 46850 | 46800 | 46850 | 46800 | 1689 |
| 441 | 20240610 | 111200 | 8189702200 | 46800 | 46900 | 46900 | 46750 | 2323 |
| 442 | 20240610 | 111100 | 8080932300 | 47000 | 46950 | 47000 | 46950 | 223 |
| 443 | 20240610 | 111000 | 8070455850 | 46850 | 46900 | 46900 | 46850 | 48 |
| 444 | 20240610 | 110900 | 8068205300 | 46850 | 46850 | 46950 | 46850 | 133 |
| 445 | 20240610 | 110800 | 8061964700 | 46800 | 46850 | 46900 | 46800 | 474 |
| 446 | 20240610 | 110700 | 8039737750 | 46800 | 46800 | 46800 | 46800 | 106 |
| 447 | 20240610 | 110600 | 8034776950 | 46850 | 46800 | 46850 | 46800 | 73 |
| 448 | 20240610 | 110500 | 8031360400 | 46800 | 46750 | 46800 | 46750 | 62 |
| 449 | 20240610 | 110400 | 8028458850 | 46750 | 46750 | 46800 | 46750 | 15 |
| 450 | 20240610 | 110300 | 8027757400 | 46750 | 46750 | 46800 | 46750 | 426 |
| 451 | 20240610 | 110200 | 8007836500 | 46850 | 46750 | 46850 | 46750 | 20 |
| 452 | 20240610 | 110100 | 8006900500 | 46750 | 46750 | 46800 | 46750 | 53 |
| 453 | 20240610 | 110000 | 8004422700 | 46750 | 46750 | 46800 | 46750 | 361 |
| 454 | 20240610 | 105900 | 7987545750 | 46800 | 46800 | 46800 | 46800 | 531 |
| 455 | 20240610 | 105800 | 7962694950 | 46800 | 46750 | 46800 | 46750 | 62 |
| 456 | 20240610 | 105700 | 7959794650 | 46750 | 46800 | 46800 | 46700 | 590 |
| 457 | 20240610 | 105600 | 7932205350 | 46800 | 46800 | 46800 | 46800 | 130 |
| 458 | 20240610 | 105500 | 7926121350 | 46800 | 46750 | 46800 | 46750 | 195 |
| 459 | 20240610 | 105400 | 7917003800 | 46750 | 46750 | 46750 | 46750 | 198 |
| 460 | 20240610 | 105300 | 7907747300 | 46750 | 46800 | 46800 | 46750 | 120 |
| 461 | 20240610 | 105200 | 7902131350 | 46800 | 46750 | 46800 | 46750 | 247 |
| 462 | 20240610 | 105100 | 7890577350 | 46750 | 46700 | 46750 | 46700 | 85 |
| 463 | 20240610 | 105000 | 7886606200 | 46750 | 46700 | 46750 | 46700 | 129 |
| 464 | 20240610 | 104900 | 7880581550 | 46700 | 46750 | 46800 | 46700 | 361 |
| 465 | 20240610 | 104800 | 7863718800 | 46750 | 46650 | 46750 | 46650 | 159 |
| 466 | 20240610 | 104700 | 7856295550 | 46700 | 46700 | 46700 | 46650 | 160 |
| 467 | 20240610 | 104600 | 7848825400 | 46700 | 46750 | 46800 | 46600 | 268 |
| 468 | 20240610 | 104500 | 7836323250 | 46600 | 46850 | 46850 | 46550 | 1716 |
| 469 | 20240610 | 104400 | 7756181300 | 46850 | 46850 | 46850 | 46850 | 108 |
| 470 | 20240610 | 104300 | 7751121500 | 46850 | 46750 | 46850 | 46700 | 987 |
| 471 | 20240610 | 104200 | 7704972600 | 46750 | 46900 | 46900 | 46700 | 1775 |
| 472 | 20240610 | 104100 | 7621902200 | 46850 | 46900 | 46900 | 46850 | 124 |
| 473 | 20240610 | 104000 | 7616088700 | 46900 | 46900 | 46950 | 46900 | 350 |
| 474 | 20240610 | 103900 | 7599673450 | 46900 | 47000 | 47000 | 46900 | 408 |
| 475 | 20240610 | 103800 | 7580511500 | 46950 | 47000 | 47000 | 46900 | 148 |
| 476 | 20240610 | 103700 | 7573557400 | 47050 | 46900 | 47050 | 46850 | 497 |
| 477 | 20240610 | 103600 | 7550214550 | 46900 | 47000 | 47000 | 46850 | 1994 |
| 478 | 20240610 | 103500 | 7456605750 | 47050 | 47050 | 47050 | 47000 | 192 |
| 479 | 20240610 | 103400 | 7447580450 | 47100 | 46950 | 47100 | 46950 | 791 |
| 480 | 20240610 | 103300 | 7410406950 | 46950 | 46900 | 47000 | 46900 | 741 |
| 481 | 20240610 | 103200 | 7375650050 | 46900 | 47000 | 47000 | 46900 | 1795 |
| 482 | 20240610 | 103100 | 7291364700 | 47100 | 47000 | 47100 | 46950 | 1493 |
| 483 | 20240610 | 103000 | 7221145950 | 47000 | 47050 | 47100 | 47000 | 415 |
| 484 | 20240610 | 102900 | 7201634100 | 47050 | 46950 | 47050 | 46950 | 165 |
| 485 | 20240610 | 102800 | 7193875450 | 46900 | 47000 | 47050 | 46900 | 2664 |
| 486 | 20240610 | 102700 | 7068761050 | 47050 | 47150 | 47150 | 47000 | 2645 |
| 487 | 20240610 | 102600 | 6944181250 | 47150 | 47200 | 47350 | 47150 | 277 |
| 488 | 20240610 | 102500 | 6931115000 | 47200 | 47150 | 47200 | 47150 | 1044 |
| 489 | 20240610 | 102400 | 6881877100 | 47150 | 47150 | 47200 | 47150 | 271 |
| 490 | 20240610 | 102300 | 6869099300 | 47200 | 47150 | 47200 | 47100 | 1352 |
| 491 | 20240610 | 102200 | 6805352150 | 47150 | 47300 | 47350 | 47150 | 1331 |
| 492 | 20240610 | 102100 | 6742436650 | 47300 | 47400 | 47400 | 47300 | 519 |
| 493 | 20240610 | 102000 | 6717859450 | 47400 | 47500 | 47500 | 47350 | 345 |
| 494 | 20240610 | 101900 | 6701499100 | 47450 | 47250 | 47450 | 47250 | 154 |
| 495 | 20240610 | 101800 | 6694206050 | 47250 | 47200 | 47250 | 47150 | 98 |
| 496 | 20240610 | 101700 | 6689581350 | 47200 | 47150 | 47300 | 47150 | 420 |
| 497 | 20240610 | 101600 | 6669771400 | 47100 | 47400 | 47400 | 47100 | 2040 |
| 498 | 20240610 | 101500 | 6573397050 | 47350 | 47500 | 47500 | 47350 | 1157 |
| 499 | 20240610 | 101400 | 6518546600 | 47450 | 47450 | 47500 | 47400 | 1833 |
| 500 | 20240610 | 101300 | 6431553400 | 47500 | 47500 | 47500 | 47500 | 253 |
| 501 | 20240610 | 101200 | 6419535900 | 47500 | 47600 | 47600 | 47450 | 2446 |
| 502 | 20240610 | 101100 | 6303254600 | 47650 | 47650 | 47700 | 47600 | 505 |
| 503 | 20240610 | 101000 | 6279188250 | 47700 | 47750 | 47850 | 47700 | 764 |
| 504 | 20240610 | 100900 | 6242704900 | 47750 | 47700 | 47800 | 47700 | 175 |
| 505 | 20240610 | 100800 | 6234349100 | 47650 | 47750 | 47750 | 47650 | 308 |
| 506 | 20240610 | 100700 | 6219658550 | 47750 | 47800 | 47800 | 47700 | 608 |
| 507 | 20240610 | 100600 | 6190632500 | 47800 | 47850 | 47850 | 47800 | 515 |
| 508 | 20240610 | 100500 | 6166004400 | 47850 | 48000 | 48000 | 47850 | 2439 |
| 509 | 20240610 | 100400 | 6049003400 | 48050 | 48050 | 48050 | 48050 | 387 |
| 510 | 20240610 | 100300 | 6030408050 | 48100 | 48150 | 48150 | 48050 | 1021 |
| 511 | 20240610 | 100200 | 5981315950 | 48150 | 48350 | 48400 | 48150 | 1969 |
| 512 | 20240610 | 100100 | 5886287800 | 48300 | 48350 | 48400 | 48300 | 1000 |
| 513 | 20240610 | 100000 | 5837986600 | 48400 | 48450 | 48450 | 48250 | 869 |
| 514 | 20240610 | 095900 | 5796005900 | 48450 | 48500 | 48600 | 48350 | 729 |
| 515 | 20240610 | 095800 | 5760668450 | 48500 | 48500 | 48700 | 48450 | 587 |
| 516 | 20240610 | 095700 | 5732171300 | 48450 | 48350 | 48500 | 48300 | 284 |
| 517 | 20240610 | 095600 | 5718422600 | 48500 | 48350 | 48500 | 48300 | 478 |
| 518 | 20240610 | 095500 | 5695321900 | 48350 | 48550 | 48550 | 48300 | 1027 |
| 519 | 20240610 | 095400 | 5645659450 | 48450 | 48600 | 48600 | 48400 | 1302 |
| 520 | 20240610 | 095300 | 5582571600 | 48600 | 48550 | 48700 | 48450 | 2239 |
| 521 | 20240610 | 095200 | 5473894300 | 48550 | 48650 | 48750 | 48550 | 1647 |
| 522 | 20240610 | 095100 | 5393833200 | 48650 | 48700 | 48750 | 48600 | 543 |
| 523 | 20240610 | 095000 | 5367415700 | 48750 | 48800 | 48850 | 48600 | 1694 |
| 524 | 20240610 | 094900 | 5284911850 | 48800 | 48750 | 48850 | 48700 | 1546 |
| 525 | 20240610 | 094800 | 5209487950 | 48750 | 48700 | 48750 | 48600 | 582 |
| 526 | 20240610 | 094700 | 5181127300 | 48750 | 48750 | 48750 | 48550 | 5142 |
| 527 | 20240610 | 094600 | 4930873500 | 48750 | 48850 | 48850 | 48750 | 1310 |
| 528 | 20240610 | 094500 | 4866964800 | 48900 | 48650 | 48900 | 48600 | 5565 |
| 529 | 20240610 | 094400 | 4595593400 | 48600 | 48300 | 48650 | 48300 | 4267 |
| 530 | 20240610 | 094300 | 4388751000 | 48300 | 48350 | 48400 | 48300 | 925 |
| 531 | 20240610 | 094200 | 4344032350 | 48350 | 48200 | 48400 | 48150 | 1619 |
| 532 | 20240610 | 094100 | 4265887400 | 48200 | 48500 | 48500 | 48200 | 2238 |
| 533 | 20240610 | 094000 | 4157777050 | 48500 | 48350 | 48500 | 48300 | 2265 |
| 534 | 20240610 | 093900 | 4048178500 | 48300 | 48400 | 48400 | 48200 | 999 |
| 535 | 20240610 | 093800 | 3999933650 | 48400 | 48400 | 48400 | 48200 | 1336 |
| 536 | 20240610 | 093700 | 3935394650 | 48400 | 48450 | 48550 | 48300 | 5473 |
| 537 | 20240610 | 093600 | 3670303550 | 48450 | 48350 | 48500 | 48350 | 4330 |
| 538 | 20240610 | 093500 | 3460637550 | 48300 | 48100 | 48400 | 48050 | 4527 |
| 539 | 20240610 | 093400 | 3242022950 | 48050 | 47950 | 48150 | 47900 | 1212 |
| 540 | 20240610 | 093300 | 3183823850 | 47950 | 47900 | 47950 | 47850 | 1324 |
| 541 | 20240610 | 093200 | 3120382550 | 47900 | 47900 | 47950 | 47850 | 796 |
| 542 | 20240610 | 093100 | 3082244600 | 47900 | 47850 | 47900 | 47800 | 470 |
| 543 | 20240610 | 093000 | 3059745050 | 47850 | 47600 | 47850 | 47600 | 914 |
| 544 | 20240610 | 092900 | 3016148350 | 47600 | 47550 | 47700 | 47500 | 1663 |
| 545 | 20240610 | 092800 | 2937043200 | 47650 | 47500 | 47650 | 47500 | 106 |
| 546 | 20240610 | 092700 | 2931995750 | 47500 | 47700 | 47700 | 47500 | 1028 |
| 547 | 20240610 | 092600 | 2883111900 | 47650 | 47700 | 47750 | 47650 | 421 |
| 548 | 20240610 | 092500 | 2863040100 | 47700 | 47800 | 47900 | 47650 | 1305 |
| 549 | 20240610 | 092400 | 2800733450 | 47700 | 47700 | 47700 | 47650 | 325 |
| 550 | 20240610 | 092300 | 2785231800 | 47650 | 47700 | 47700 | 47600 | 247 |
| 551 | 20240610 | 092200 | 2773453800 | 47650 | 47650 | 47700 | 47600 | 375 |
| 552 | 20240610 | 092100 | 2755583150 | 47700 | 47800 | 47800 | 47700 | 646 |
| 553 | 20240610 | 092000 | 2724742100 | 47800 | 47800 | 48000 | 47800 | 604 |
| 554 | 20240610 | 091900 | 2695819700 | 47950 | 47750 | 47950 | 47700 | 71 |
| 555 | 20240610 | 091800 | 2692426050 | 47750 | 47650 | 47750 | 47600 | 520 |
| 556 | 20240610 | 091700 | 2667648300 | 47750 | 47700 | 47850 | 47650 | 905 |
| 557 | 20240610 | 091600 | 2624442450 | 47700 | 47600 | 47750 | 47600 | 214 |
| 558 | 20240610 | 091500 | 2614238950 | 47650 | 47500 | 47650 | 47500 | 269 |
| 559 | 20240610 | 091400 | 2601437000 | 47500 | 47500 | 47650 | 47350 | 2239 |
| 560 | 20240610 | 091300 | 2495185200 | 47600 | 47700 | 47700 | 47550 | 1205 |
| 561 | 20240610 | 091200 | 2437831900 | 47650 | 47750 | 47850 | 47600 | 2417 |
| 562 | 20240610 | 091100 | 2322526700 | 47750 | 48050 | 48050 | 47700 | 4439 |
| 563 | 20240610 | 091000 | 2109909950 | 48050 | 48250 | 48350 | 48050 | 3712 |
| 564 | 20240610 | 090900 | 1930718550 | 48250 | 48000 | 48350 | 47900 | 5180 |
| 565 | 20240610 | 090800 | 1681530100 | 48100 | 48100 | 48200 | 48000 | 4231 |
| 566 | 20240610 | 090700 | 1477886000 | 48150 | 48050 | 48150 | 47500 | 8880 |
| 567 | 20240610 | 090600 | 1052301950 | 47950 | 47950 | 48050 | 47700 | 4326 |
| 568 | 20240610 | 090500 | 845281450 | 47700 | 47100 | 48000 | 47050 | 4726 |
| 569 | 20240610 | 090400 | 620682900 | 47050 | 46950 | 47300 | 46950 | 2182 |
| 570 | 20240610 | 090300 | 517880850 | 46950 | 46550 | 47000 | 46550 | 2842 |
| 571 | 20240610 | 090200 | 384884050 | 46550 | 46550 | 46550 | 46500 | 580 |
| 572 | 20240610 | 090100 | 357892700 | 46500 | 46400 | 46550 | 46350 | 1282 |
| 573 | 20240610 | 090000 | 298376200 | 46400 | 46900 | 46900 | 46350 | 6365 |