31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 183200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 26768 |
| 3 | 20240625 | 183100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 4 | 20240625 | 183000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 5 | 20240625 | 182900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 6 | 20240625 | 182800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 7 | 20240625 | 182700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 8 | 20240625 | 182600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 9 | 20240625 | 182500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 10 | 20240625 | 182400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 11 | 20240625 | 182300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 12 | 20240625 | 182200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 13 | 20240625 | 182100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 14 | 20240625 | 182000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 15 | 20240625 | 181900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 16 | 20240625 | 181800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 17 | 20240625 | 181700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 18 | 20240625 | 181600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 19 | 20240625 | 181500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 20 | 20240625 | 181400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 21 | 20240625 | 181300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 22 | 20240625 | 181200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 23 | 20240625 | 181100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 24 | 20240625 | 181000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 25 | 20240625 | 180900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 26 | 20240625 | 180800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 27 | 20240625 | 180700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 28 | 20240625 | 180600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 29 | 20240625 | 180500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 30 | 20240625 | 180400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 31 | 20240625 | 180300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 32 | 20240625 | 180200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 26768 |
| 33 | 20240625 | 180100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 34 | 20240625 | 180000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 35 | 20240625 | 175900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 36 | 20240625 | 175800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 37 | 20240625 | 175700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 38 | 20240625 | 175600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 39 | 20240625 | 175500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 40 | 20240625 | 175400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 41 | 20240625 | 175300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 42 | 20240625 | 175200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 43 | 20240625 | 175100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 44 | 20240625 | 175000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 45 | 20240625 | 174900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 46 | 20240625 | 174800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 47 | 20240625 | 174700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 48 | 20240625 | 174600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 49 | 20240625 | 174500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 50 | 20240625 | 174400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 51 | 20240625 | 174300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 52 | 20240625 | 174200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 53 | 20240625 | 174100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 54 | 20240625 | 174000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 55 | 20240625 | 173900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 56 | 20240625 | 173800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 57 | 20240625 | 173700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 58 | 20240625 | 173600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 59 | 20240625 | 173500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 60 | 20240625 | 173400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 61 | 20240625 | 173300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 62 | 20240625 | 173200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 26768 |
| 63 | 20240625 | 173100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 64 | 20240625 | 173000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 65 | 20240625 | 172900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 66 | 20240625 | 172800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 67 | 20240625 | 172700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 68 | 20240625 | 172600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 69 | 20240625 | 172500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 70 | 20240625 | 172400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 71 | 20240625 | 172300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 72 | 20240625 | 172200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 73 | 20240625 | 172100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 74 | 20240625 | 172000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 75 | 20240625 | 171900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 76 | 20240625 | 171800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 77 | 20240625 | 171700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 78 | 20240625 | 171600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 79 | 20240625 | 171500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 80 | 20240625 | 171400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 81 | 20240625 | 171300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 82 | 20240625 | 171200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 83 | 20240625 | 171100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 84 | 20240625 | 171000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 85 | 20240625 | 170900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 86 | 20240625 | 170800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 87 | 20240625 | 170700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 88 | 20240625 | 170600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 89 | 20240625 | 170500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 90 | 20240625 | 170400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 91 | 20240625 | 170300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 92 | 20240625 | 170200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 26768 |
| 93 | 20240625 | 170100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 94 | 20240625 | 170000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 95 | 20240625 | 165900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 96 | 20240625 | 165800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 97 | 20240625 | 165700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 98 | 20240625 | 165600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 99 | 20240625 | 165500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 100 | 20240625 | 165400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 101 | 20240625 | 165300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 102 | 20240625 | 165200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 103 | 20240625 | 165100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 104 | 20240625 | 165000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 105 | 20240625 | 164900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 106 | 20240625 | 164800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 107 | 20240625 | 164700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 108 | 20240625 | 164600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 109 | 20240625 | 164500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 110 | 20240625 | 164400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 111 | 20240625 | 164300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 112 | 20240625 | 164200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 113 | 20240625 | 164100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 114 | 20240625 | 164000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 115 | 20240625 | 163900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 116 | 20240625 | 163800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 117 | 20240625 | 163700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 118 | 20240625 | 163600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 119 | 20240625 | 163500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 120 | 20240625 | 163400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 121 | 20240625 | 163300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 122 | 20240625 | 163200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 26768 |
| 123 | 20240625 | 163100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 124 | 20240625 | 163000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 125 | 20240625 | 162900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 126 | 20240625 | 162800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 127 | 20240625 | 162700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 128 | 20240625 | 162600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 129 | 20240625 | 162500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 130 | 20240625 | 162400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 131 | 20240625 | 162300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 132 | 20240625 | 162200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 133 | 20240625 | 162100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 134 | 20240625 | 162000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 135 | 20240625 | 161900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 136 | 20240625 | 161800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 137 | 20240625 | 161700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 138 | 20240625 | 161600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 139 | 20240625 | 161500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 140 | 20240625 | 161400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 141 | 20240625 | 161300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 142 | 20240625 | 161200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 143 | 20240625 | 161100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 144 | 20240625 | 161000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 145 | 20240625 | 160900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 146 | 20240625 | 160800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 147 | 20240625 | 160700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 148 | 20240625 | 160600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 149 | 20240625 | 160500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 150 | 20240625 | 160400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 151 | 20240625 | 160300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 152 | 20240625 | 160200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 26768 |
| 153 | 20240625 | 160100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 154 | 20240625 | 160000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 155 | 20240625 | 155900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 156 | 20240625 | 155800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 157 | 20240625 | 155700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 158 | 20240625 | 155600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 159 | 20240625 | 155500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 160 | 20240625 | 155400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 161 | 20240625 | 155300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 162 | 20240625 | 155200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 163 | 20240625 | 155100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 164 | 20240625 | 155000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 165 | 20240625 | 154900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 166 | 20240625 | 154800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 167 | 20240625 | 154700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 168 | 20240625 | 154600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 169 | 20240625 | 154500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 170 | 20240625 | 154400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 171 | 20240625 | 154300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 172 | 20240625 | 154200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 173 | 20240625 | 154100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 174 | 20240625 | 154000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 175 | 20240625 | 153900 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 176 | 20240625 | 153800 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 177 | 20240625 | 153700 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 178 | 20240625 | 153600 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 179 | 20240625 | 153500 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 180 | 20240625 | 153400 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 181 | 20240625 | 153300 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 182 | 20240625 | 153200 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 26768 |
| 183 | 20240625 | 153100 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 184 | 20240625 | 153000 | 8075745150 | 32050 | 32050 | 32050 | 32050 | 26768 |
| 185 | 20240625 | 152900 | 7217830750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 186 | 20240625 | 152800 | 7217830750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 187 | 20240625 | 152700 | 7217830750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 188 | 20240625 | 152600 | 7217830750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 189 | 20240625 | 152500 | 7217830750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 190 | 20240625 | 152400 | 7217830750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 191 | 20240625 | 152300 | 7217830750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 192 | 20240625 | 152200 | 7217830750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 193 | 20240625 | 152100 | 7217830750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 194 | 20240625 | 152000 | 7217830750 | 32050 | 32050 | 32050 | 32050 | 0 |
| 195 | 20240625 | 151900 | 7217830750 | 32050 | 32150 | 32200 | 32050 | 1996 |
| 196 | 20240625 | 151800 | 7153646150 | 32150 | 32200 | 32200 | 32150 | 589 |
| 197 | 20240625 | 151700 | 7134696400 | 32150 | 32200 | 32200 | 32150 | 350 |
| 198 | 20240625 | 151600 | 7123431100 | 32200 | 32150 | 32200 | 32150 | 415 |
| 199 | 20240625 | 151500 | 7110071450 | 32150 | 32150 | 32200 | 32100 | 644 |
| 200 | 20240625 | 151400 | 7089375400 | 32150 | 32150 | 32200 | 32150 | 159 |
| 201 | 20240625 | 151300 | 7084261500 | 32150 | 32150 | 32200 | 32100 | 1267 |
| 202 | 20240625 | 151200 | 7043536050 | 32200 | 32200 | 32200 | 32150 | 325 |
| 203 | 20240625 | 151100 | 7033086800 | 32150 | 32150 | 32200 | 32150 | 1443 |
| 204 | 20240625 | 151000 | 6986683150 | 32100 | 32150 | 32200 | 32100 | 1388 |
| 205 | 20240625 | 150900 | 6942061450 | 32150 | 32100 | 32200 | 32100 | 708 |
| 206 | 20240625 | 150800 | 6919303650 | 32100 | 32150 | 32150 | 32100 | 683 |
| 207 | 20240625 | 150700 | 6897377200 | 32100 | 32100 | 32150 | 32100 | 25 |
| 208 | 20240625 | 150600 | 6896574650 | 32100 | 32100 | 32150 | 32100 | 94 |
| 209 | 20240625 | 150500 | 6893555850 | 32150 | 32150 | 32150 | 32100 | 805 |
| 210 | 20240625 | 150400 | 6867685000 | 32100 | 32150 | 32150 | 32050 | 127 |
| 211 | 20240625 | 150300 | 6863602800 | 32150 | 32100 | 32150 | 32050 | 108 |
| 212 | 20240625 | 150200 | 6860135800 | 32100 | 32100 | 32150 | 32100 | 475 |
| 213 | 20240625 | 150100 | 6844872250 | 32100 | 32100 | 32150 | 32100 | 11 |
| 214 | 20240625 | 150000 | 6844519050 | 32100 | 32100 | 32150 | 32050 | 228 |
| 215 | 20240625 | 145900 | 6837200550 | 32100 | 32150 | 32200 | 32100 | 1299 |
| 216 | 20240625 | 145800 | 6795457800 | 32150 | 32100 | 32200 | 32100 | 1155 |
| 217 | 20240625 | 145700 | 6758347150 | 32100 | 32150 | 32150 | 32100 | 662 |
| 218 | 20240625 | 145600 | 6737074450 | 32150 | 32150 | 32200 | 32100 | 2172 |
| 219 | 20240625 | 145500 | 6667247050 | 32100 | 32100 | 32150 | 32100 | 683 |
| 220 | 20240625 | 145400 | 6645321650 | 32150 | 32100 | 32150 | 32100 | 816 |
| 221 | 20240625 | 145300 | 6619114500 | 32100 | 32100 | 32150 | 32050 | 1480 |
| 222 | 20240625 | 145200 | 6571586900 | 32150 | 32150 | 32150 | 32100 | 523 |
| 223 | 20240625 | 145100 | 6554790200 | 32150 | 32150 | 32150 | 32100 | 1813 |
| 224 | 20240625 | 145000 | 6496574900 | 32100 | 32150 | 32150 | 32100 | 432 |
| 225 | 20240625 | 144900 | 6482705350 | 32100 | 32150 | 32150 | 32100 | 611 |
| 226 | 20240625 | 144800 | 6463090850 | 32150 | 32050 | 32150 | 32050 | 1001 |
| 227 | 20240625 | 144700 | 6430960750 | 32100 | 32100 | 32150 | 32050 | 495 |
| 228 | 20240625 | 144600 | 6415064800 | 32050 | 32100 | 32150 | 32050 | 471 |
| 229 | 20240625 | 144500 | 6399945800 | 32100 | 32050 | 32100 | 32050 | 756 |
| 230 | 20240625 | 144400 | 6375707450 | 32050 | 32050 | 32100 | 32050 | 709 |
| 231 | 20240625 | 144300 | 6352974350 | 32100 | 32100 | 32150 | 32050 | 537 |
| 232 | 20240625 | 144200 | 6335736750 | 32050 | 32100 | 32150 | 32050 | 1839 |
| 233 | 20240625 | 144100 | 6276686700 | 32150 | 32150 | 32150 | 32100 | 544 |
| 234 | 20240625 | 144000 | 6259216500 | 32100 | 32100 | 32200 | 32100 | 977 |
| 235 | 20240625 | 143900 | 6227841500 | 32100 | 32050 | 32150 | 32050 | 1712 |
| 236 | 20240625 | 143800 | 6172856850 | 32100 | 32150 | 32150 | 32050 | 886 |
| 237 | 20240625 | 143700 | 6144418250 | 32100 | 32100 | 32150 | 32100 | 385 |
| 238 | 20240625 | 143600 | 6132048650 | 32150 | 32050 | 32150 | 32050 | 1340 |
| 239 | 20240625 | 143500 | 6089038300 | 32050 | 32100 | 32150 | 32050 | 668 |
| 240 | 20240625 | 143400 | 6067594450 | 32100 | 32200 | 32200 | 32100 | 408 |
| 241 | 20240625 | 143300 | 6054482900 | 32150 | 32150 | 32200 | 32100 | 1086 |
| 242 | 20240625 | 143200 | 6019575000 | 32150 | 32150 | 32200 | 32150 | 1008 |
| 243 | 20240625 | 143100 | 5987152750 | 32150 | 32150 | 32200 | 32100 | 567 |
| 244 | 20240625 | 143000 | 5968940300 | 32100 | 32150 | 32200 | 32100 | 808 |
| 245 | 20240625 | 142900 | 5942997100 | 32100 | 32200 | 32200 | 32100 | 629 |
| 246 | 20240625 | 142800 | 5922775600 | 32150 | 32150 | 32200 | 32150 | 2195 |
| 247 | 20240625 | 142700 | 5852141250 | 32200 | 32200 | 32200 | 32150 | 202 |
| 248 | 20240625 | 142600 | 5845638550 | 32200 | 32150 | 32250 | 32150 | 1511 |
| 249 | 20240625 | 142500 | 5796986400 | 32150 | 32150 | 32200 | 32150 | 1165 |
| 250 | 20240625 | 142400 | 5759509300 | 32150 | 32200 | 32250 | 32150 | 490 |
| 251 | 20240625 | 142300 | 5743735950 | 32200 | 32200 | 32250 | 32150 | 1424 |
| 252 | 20240625 | 142200 | 5697884550 | 32250 | 32200 | 32250 | 32150 | 486 |
| 253 | 20240625 | 142100 | 5682235350 | 32200 | 32200 | 32250 | 32200 | 974 |
| 254 | 20240625 | 142000 | 5650853550 | 32250 | 32150 | 32250 | 32150 | 1082 |
| 255 | 20240625 | 141900 | 5615994850 | 32150 | 32250 | 32250 | 32150 | 865 |
| 256 | 20240625 | 141800 | 5588143550 | 32200 | 32200 | 32200 | 32200 | 373 |
| 257 | 20240625 | 141700 | 5576132950 | 32250 | 32250 | 32250 | 32200 | 944 |
| 258 | 20240625 | 141600 | 5545720650 | 32250 | 32200 | 32300 | 32200 | 1061 |
| 259 | 20240625 | 141500 | 5511530900 | 32200 | 32300 | 32300 | 32200 | 771 |
| 260 | 20240625 | 141400 | 5486668300 | 32250 | 32200 | 32250 | 32200 | 2329 |
| 261 | 20240625 | 141300 | 5411584350 | 32250 | 32200 | 32250 | 32200 | 1259 |
| 262 | 20240625 | 141200 | 5371028200 | 32200 | 32250 | 32250 | 32200 | 155 |
| 263 | 20240625 | 141100 | 5366035200 | 32200 | 32250 | 32250 | 32200 | 188 |
| 264 | 20240625 | 141000 | 5359979550 | 32250 | 32250 | 32250 | 32200 | 1002 |
| 265 | 20240625 | 140900 | 5327674650 | 32250 | 32200 | 32250 | 32200 | 245 |
| 266 | 20240625 | 140800 | 5319781900 | 32200 | 32200 | 32250 | 32200 | 690 |
| 267 | 20240625 | 140700 | 5297561900 | 32200 | 32200 | 32250 | 32200 | 434 |
| 268 | 20240625 | 140600 | 5283575700 | 32250 | 32200 | 32250 | 32200 | 529 |
| 269 | 20240625 | 140500 | 5266524850 | 32200 | 32200 | 32250 | 32200 | 110 |
| 270 | 20240625 | 140400 | 5262980700 | 32200 | 32200 | 32250 | 32200 | 228 |
| 271 | 20240625 | 140300 | 5255637450 | 32200 | 32250 | 32250 | 32200 | 180 |
| 272 | 20240625 | 140200 | 5249836400 | 32200 | 32250 | 32250 | 32200 | 814 |
| 273 | 20240625 | 140100 | 5223599750 | 32200 | 32150 | 32250 | 32150 | 2486 |
| 274 | 20240625 | 140000 | 5143481700 | 32150 | 32100 | 32200 | 32100 | 3846 |
| 275 | 20240625 | 135900 | 5019753800 | 32150 | 32100 | 32150 | 32050 | 1244 |
| 276 | 20240625 | 135800 | 4979824950 | 32100 | 32150 | 32150 | 32100 | 255 |
| 277 | 20240625 | 135700 | 4971639400 | 32100 | 32100 | 32150 | 32100 | 342 |
| 278 | 20240625 | 135600 | 4960659500 | 32100 | 32150 | 32150 | 32100 | 56 |
| 279 | 20240625 | 135500 | 4958859500 | 32100 | 32100 | 32150 | 32100 | 596 |
| 280 | 20240625 | 135400 | 4939714050 | 32100 | 32100 | 32100 | 32100 | 186 |
| 281 | 20240625 | 135300 | 4933743450 | 32100 | 32100 | 32150 | 32100 | 357 |
| 282 | 20240625 | 135200 | 4922270650 | 32150 | 32100 | 32150 | 32100 | 232 |
| 283 | 20240625 | 135100 | 4914818350 | 32100 | 32100 | 32150 | 32100 | 496 |
| 284 | 20240625 | 135000 | 4898879000 | 32100 | 32150 | 32200 | 32100 | 3916 |
| 285 | 20240625 | 134900 | 4772990750 | 32100 | 32150 | 32150 | 32100 | 51 |
| 286 | 20240625 | 134800 | 4771353400 | 32150 | 32050 | 32150 | 32050 | 3236 |
| 287 | 20240625 | 134700 | 4667513450 | 32100 | 32050 | 32100 | 32050 | 299 |
| 288 | 20240625 | 134600 | 4657916250 | 32050 | 32050 | 32100 | 32050 | 217 |
| 289 | 20240625 | 134500 | 4650959850 | 32100 | 32050 | 32100 | 32050 | 173 |
| 290 | 20240625 | 134400 | 4645414550 | 32050 | 32050 | 32100 | 32050 | 507 |
| 291 | 20240625 | 134300 | 4629147650 | 32100 | 32050 | 32100 | 32050 | 208 |
| 292 | 20240625 | 134200 | 4622479750 | 32050 | 32100 | 32100 | 32050 | 79 |
| 293 | 20240625 | 134100 | 4619947700 | 32100 | 32050 | 32100 | 32050 | 161 |
| 294 | 20240625 | 134000 | 4614785550 | 32050 | 32050 | 32100 | 32050 | 713 |
| 295 | 20240625 | 133900 | 4591919050 | 32050 | 32050 | 32100 | 32050 | 149 |
| 296 | 20240625 | 133800 | 4587141750 | 32100 | 32050 | 32100 | 32050 | 168 |
| 297 | 20240625 | 133700 | 4581754950 | 32050 | 32050 | 32100 | 32050 | 14 |
| 298 | 20240625 | 133600 | 4581306100 | 32050 | 32100 | 32100 | 32050 | 482 |
| 299 | 20240625 | 133500 | 4565838450 | 32050 | 32100 | 32100 | 32050 | 210 |
| 300 | 20240625 | 133400 | 4559105750 | 32050 | 32050 | 32050 | 32050 | 193 |
| 301 | 20240625 | 133300 | 4552920100 | 32050 | 32050 | 32100 | 32050 | 426 |
| 302 | 20240625 | 133200 | 4539249300 | 32100 | 32050 | 32100 | 32050 | 199 |
| 303 | 20240625 | 133100 | 4532866550 | 32100 | 32100 | 32100 | 32050 | 176 |
| 304 | 20240625 | 133000 | 4527222150 | 32100 | 32100 | 32100 | 32050 | 1293 |
| 305 | 20240625 | 132900 | 4485716950 | 32100 | 32100 | 32100 | 32050 | 557 |
| 306 | 20240625 | 132800 | 4467846500 | 32100 | 32050 | 32100 | 32050 | 48 |
| 307 | 20240625 | 132700 | 4466307950 | 32100 | 32050 | 32100 | 32050 | 394 |
| 308 | 20240625 | 132600 | 4453680200 | 32100 | 32000 | 32100 | 32000 | 2914 |
| 309 | 20240625 | 132500 | 4360283100 | 32000 | 32000 | 32050 | 32000 | 364 |
| 310 | 20240625 | 132400 | 4348618900 | 32050 | 32000 | 32050 | 32000 | 910 |
| 311 | 20240625 | 132300 | 4319458100 | 32000 | 32000 | 32050 | 32000 | 190 |
| 312 | 20240625 | 132200 | 4313376050 | 32000 | 32050 | 32050 | 32000 | 489 |
| 313 | 20240625 | 132100 | 4297709150 | 32050 | 32000 | 32050 | 32000 | 85 |
| 314 | 20240625 | 132000 | 4294986450 | 32050 | 32000 | 32050 | 32000 | 254 |
| 315 | 20240625 | 131900 | 4286856150 | 32050 | 32050 | 32050 | 32000 | 222 |
| 316 | 20240625 | 131800 | 4279750600 | 32000 | 32050 | 32050 | 32000 | 289 |
| 317 | 20240625 | 131700 | 4270488450 | 32000 | 32000 | 32050 | 32000 | 251 |
| 318 | 20240625 | 131600 | 4262454350 | 32000 | 32050 | 32050 | 32000 | 156 |
| 319 | 20240625 | 131500 | 4257462250 | 32000 | 32000 | 32050 | 32000 | 119 |
| 320 | 20240625 | 131400 | 4253652900 | 32000 | 32000 | 32050 | 32000 | 524 |
| 321 | 20240625 | 131300 | 4236865450 | 32000 | 32000 | 32050 | 32000 | 199 |
| 322 | 20240625 | 131200 | 4230496950 | 32000 | 32000 | 32050 | 32000 | 399 |
| 323 | 20240625 | 131100 | 4217727450 | 32000 | 32000 | 32050 | 32000 | 154 |
| 324 | 20240625 | 131000 | 4212797450 | 32050 | 32050 | 32050 | 32000 | 384 |
| 325 | 20240625 | 130900 | 4200494300 | 32050 | 32000 | 32050 | 32000 | 21 |
| 326 | 20240625 | 130800 | 4199822250 | 32000 | 32050 | 32050 | 32000 | 312 |
| 327 | 20240625 | 130700 | 4189829400 | 32000 | 32000 | 32050 | 32000 | 369 |
| 328 | 20240625 | 130600 | 4178006150 | 32000 | 32000 | 32050 | 32000 | 191 |
| 329 | 20240625 | 130500 | 4171890950 | 32050 | 32050 | 32050 | 32000 | 342 |
| 330 | 20240625 | 130400 | 4160935350 | 32000 | 32000 | 32050 | 32000 | 460 |
| 331 | 20240625 | 130300 | 4146215300 | 32000 | 32000 | 32050 | 32000 | 524 |
| 332 | 20240625 | 130200 | 4129427250 | 32000 | 32050 | 32050 | 32000 | 181 |
| 333 | 20240625 | 130100 | 4123627950 | 32050 | 32050 | 32050 | 32000 | 214 |
| 334 | 20240625 | 130000 | 4116775750 | 32000 | 32000 | 32050 | 32000 | 130 |
| 335 | 20240625 | 125900 | 4112615150 | 32050 | 32000 | 32050 | 32000 | 1288 |
| 336 | 20240625 | 125800 | 4071371900 | 32050 | 32000 | 32050 | 32000 | 352 |
| 337 | 20240625 | 125700 | 4060096800 | 32000 | 32050 | 32050 | 32000 | 492 |
| 338 | 20240625 | 125600 | 4044347650 | 32050 | 32050 | 32050 | 32000 | 536 |
| 339 | 20240625 | 125500 | 4027173850 | 32000 | 32000 | 32000 | 32000 | 167 |
| 340 | 20240625 | 125400 | 4021829850 | 32000 | 31950 | 32000 | 31950 | 323 |
| 341 | 20240625 | 125300 | 4011500400 | 32000 | 31950 | 32000 | 31950 | 995 |
| 342 | 20240625 | 125200 | 3979664200 | 32000 | 32000 | 32000 | 31950 | 397 |
| 343 | 20240625 | 125100 | 3966963200 | 31950 | 31950 | 32000 | 31950 | 179 |
| 344 | 20240625 | 125000 | 3961242100 | 32000 | 31950 | 32000 | 31950 | 271 |
| 345 | 20240625 | 124900 | 3952581100 | 31950 | 31950 | 32000 | 31950 | 140 |
| 346 | 20240625 | 124800 | 3948107950 | 31950 | 31950 | 32000 | 31950 | 359 |
| 347 | 20240625 | 124700 | 3936624900 | 31950 | 31950 | 32000 | 31950 | 187 |
| 348 | 20240625 | 124600 | 3930645850 | 32000 | 31950 | 32000 | 31950 | 249 |
| 349 | 20240625 | 124500 | 3922685700 | 31950 | 31950 | 32000 | 31950 | 172 |
| 350 | 20240625 | 124400 | 3917189800 | 31950 | 31950 | 32000 | 31950 | 873 |
| 351 | 20240625 | 124300 | 3889279550 | 31950 | 31950 | 32000 | 31950 | 276 |
| 352 | 20240625 | 124200 | 3880460250 | 31950 | 31950 | 32000 | 31950 | 146 |
| 353 | 20240625 | 124100 | 3875795300 | 32000 | 32000 | 32000 | 31950 | 370 |
| 354 | 20240625 | 124000 | 3863955500 | 32000 | 31950 | 32000 | 31950 | 147 |
| 355 | 20240625 | 123900 | 3859258000 | 31950 | 31950 | 32000 | 31950 | 154 |
| 356 | 20240625 | 123800 | 3854337550 | 32000 | 31950 | 32000 | 31950 | 58 |
| 357 | 20240625 | 123700 | 3852482400 | 31950 | 31950 | 32000 | 31950 | 448 |
| 358 | 20240625 | 123600 | 3838151850 | 31950 | 31900 | 31950 | 31900 | 431 |
| 359 | 20240625 | 123500 | 3824388150 | 31950 | 31950 | 32000 | 31900 | 183 |
| 360 | 20240625 | 123400 | 3818541300 | 31950 | 31900 | 31950 | 31900 | 149 |
| 361 | 20240625 | 123300 | 3813784850 | 31900 | 31900 | 31950 | 31900 | 466 |
| 362 | 20240625 | 123200 | 3798905200 | 31950 | 31950 | 31950 | 31900 | 216 |
| 363 | 20240625 | 123100 | 3792008050 | 31950 | 31950 | 31950 | 31950 | 314 |
| 364 | 20240625 | 123000 | 3781975750 | 31950 | 31900 | 32000 | 31900 | 470 |
| 365 | 20240625 | 122900 | 3766958000 | 31900 | 31900 | 31950 | 31900 | 1601 |
| 366 | 20240625 | 122800 | 3715806900 | 31900 | 31900 | 31900 | 31850 | 446 |
| 367 | 20240625 | 122700 | 3701582300 | 31900 | 31950 | 31950 | 31900 | 1371 |
| 368 | 20240625 | 122600 | 3657845750 | 31900 | 31900 | 31950 | 31900 | 433 |
| 369 | 20240625 | 122500 | 3644016400 | 31900 | 31950 | 31950 | 31900 | 179 |
| 370 | 20240625 | 122400 | 3638304550 | 31950 | 31900 | 31950 | 31900 | 95 |
| 371 | 20240625 | 122300 | 3635273900 | 31950 | 31950 | 31950 | 31900 | 353 |
| 372 | 20240625 | 122200 | 3624001950 | 31950 | 31900 | 31950 | 31900 | 384 |
| 373 | 20240625 | 122100 | 3611736900 | 31950 | 31900 | 31950 | 31900 | 490 |
| 374 | 20240625 | 122000 | 3596092950 | 31950 | 31900 | 31950 | 31900 | 162 |
| 375 | 20240625 | 121900 | 3590921250 | 31900 | 31900 | 31900 | 31900 | 121 |
| 376 | 20240625 | 121800 | 3587061350 | 31950 | 31950 | 31950 | 31900 | 716 |
| 377 | 20240625 | 121700 | 3564191500 | 31900 | 31950 | 31950 | 31900 | 170 |
| 378 | 20240625 | 121600 | 3558766450 | 31900 | 31900 | 31950 | 31900 | 173 |
| 379 | 20240625 | 121500 | 3553246650 | 31950 | 31950 | 31950 | 31900 | 685 |
| 380 | 20240625 | 121400 | 3531377900 | 31900 | 31900 | 31950 | 31900 | 157 |
| 381 | 20240625 | 121300 | 3526366850 | 31900 | 31900 | 31950 | 31900 | 178 |
| 382 | 20240625 | 121200 | 3520686750 | 31900 | 31950 | 31950 | 31900 | 274 |
| 383 | 20240625 | 121100 | 3511943550 | 31950 | 31900 | 32000 | 31900 | 472 |
| 384 | 20240625 | 121000 | 3496865650 | 31900 | 31950 | 31950 | 31900 | 94 |
| 385 | 20240625 | 120900 | 3493864550 | 31900 | 31900 | 31950 | 31900 | 115 |
| 386 | 20240625 | 120800 | 3490194950 | 31900 | 31950 | 32000 | 31900 | 383 |
| 387 | 20240625 | 120700 | 3477956200 | 31950 | 31900 | 31950 | 31900 | 584 |
| 388 | 20240625 | 120600 | 3459303200 | 31900 | 31900 | 31950 | 31900 | 141 |
| 389 | 20240625 | 120500 | 3454803600 | 31950 | 31900 | 31950 | 31900 | 218 |
| 390 | 20240625 | 120400 | 3447847400 | 31900 | 31900 | 31950 | 31900 | 515 |
| 391 | 20240625 | 120300 | 3431399750 | 31900 | 31900 | 31950 | 31900 | 7 |
| 392 | 20240625 | 120200 | 3431176350 | 31950 | 31900 | 31950 | 31900 | 313 |
| 393 | 20240625 | 120100 | 3421188600 | 31900 | 31900 | 31950 | 31900 | 80 |
| 394 | 20240625 | 120000 | 3418636450 | 31900 | 31950 | 31950 | 31900 | 1944 |
| 395 | 20240625 | 115900 | 3356529350 | 31950 | 31900 | 31950 | 31900 | 277 |
| 396 | 20240625 | 115800 | 3347689450 | 31900 | 31900 | 31950 | 31900 | 405 |
| 397 | 20240625 | 115700 | 3334769850 | 31900 | 31950 | 31950 | 31900 | 78 |
| 398 | 20240625 | 115600 | 3332281400 | 31950 | 31950 | 31950 | 31900 | 781 |
| 399 | 20240625 | 115500 | 3307351150 | 31900 | 31900 | 31900 | 31900 | 557 |
| 400 | 20240625 | 115400 | 3289582850 | 31900 | 31950 | 31950 | 31900 | 42 |
| 401 | 20240625 | 115300 | 3288242950 | 31850 | 31900 | 31950 | 31850 | 832 |
| 402 | 20240625 | 115200 | 3261686700 | 31900 | 31900 | 31950 | 31900 | 331 |
| 403 | 20240625 | 115100 | 3251126200 | 31900 | 31900 | 31950 | 31900 | 44 |
| 404 | 20240625 | 115000 | 3249722500 | 31950 | 31900 | 31950 | 31900 | 467 |
| 405 | 20240625 | 114900 | 3234822750 | 31900 | 31900 | 31950 | 31900 | 319 |
| 406 | 20240625 | 114800 | 3224631400 | 31900 | 31950 | 31950 | 31900 | 271 |
| 407 | 20240625 | 114700 | 3215986450 | 31950 | 31900 | 31950 | 31900 | 166 |
| 408 | 20240625 | 114600 | 3210688500 | 31900 | 31900 | 31950 | 31900 | 347 |
| 409 | 20240625 | 114500 | 3199619100 | 31900 | 31900 | 31950 | 31900 | 551 |
| 410 | 20240625 | 114400 | 3182023900 | 31950 | 31900 | 31950 | 31900 | 236 |
| 411 | 20240625 | 114300 | 3174493500 | 31900 | 31900 | 31950 | 31900 | 626 |
| 412 | 20240625 | 114200 | 3154523850 | 31900 | 31900 | 31950 | 31900 | 108 |
| 413 | 20240625 | 114100 | 3151077650 | 31950 | 31850 | 31950 | 31850 | 523 |
| 414 | 20240625 | 114000 | 3134397750 | 31850 | 31900 | 31950 | 31850 | 171 |
| 415 | 20240625 | 113900 | 3128946100 | 31900 | 31950 | 31950 | 31850 | 299 |
| 416 | 20240625 | 113800 | 3119404750 | 31900 | 31950 | 31950 | 31900 | 1045 |
| 417 | 20240625 | 113700 | 3086046300 | 31900 | 31900 | 31950 | 31900 | 355 |
| 418 | 20240625 | 113600 | 3074721750 | 31900 | 31950 | 31950 | 31900 | 200 |
| 419 | 20240625 | 113500 | 3068339650 | 31900 | 31900 | 31950 | 31900 | 72 |
| 420 | 20240625 | 113400 | 3066041700 | 31900 | 31900 | 31950 | 31900 | 1482 |
| 421 | 20240625 | 113300 | 3018751350 | 31900 | 31950 | 31950 | 31900 | 229 |
| 422 | 20240625 | 113200 | 3011441750 | 31950 | 31900 | 31950 | 31900 | 104 |
| 423 | 20240625 | 113100 | 3008122450 | 31950 | 31900 | 31950 | 31900 | 218 |
| 424 | 20240625 | 113000 | 3001166800 | 31900 | 31950 | 31950 | 31900 | 824 |
| 425 | 20240625 | 112900 | 2974860150 | 31900 | 31950 | 31950 | 31900 | 197 |
| 426 | 20240625 | 112800 | 2968575000 | 31950 | 31900 | 31950 | 31900 | 130 |
| 427 | 20240625 | 112700 | 2964426550 | 31950 | 31950 | 32000 | 31950 | 381 |
| 428 | 20240625 | 112600 | 2952251550 | 31950 | 31950 | 31950 | 31900 | 138 |
| 429 | 20240625 | 112500 | 2947849200 | 31950 | 31950 | 32000 | 31900 | 356 |
| 430 | 20240625 | 112400 | 2936475050 | 31950 | 32000 | 32000 | 31950 | 185 |
| 431 | 20240625 | 112300 | 2930559450 | 31950 | 31900 | 32000 | 31900 | 390 |
| 432 | 20240625 | 112200 | 2918099200 | 31950 | 31950 | 32000 | 31900 | 89 |
| 433 | 20240625 | 112100 | 2915259050 | 31950 | 31950 | 31950 | 31900 | 282 |
| 434 | 20240625 | 112000 | 2906250350 | 31900 | 31950 | 32000 | 31900 | 586 |
| 435 | 20240625 | 111900 | 2887533400 | 32000 | 31900 | 32000 | 31900 | 357 |
| 436 | 20240625 | 111800 | 2876135450 | 31950 | 31950 | 31950 | 31900 | 64 |
| 437 | 20240625 | 111700 | 2874091200 | 31900 | 31950 | 32000 | 31900 | 1000 |
| 438 | 20240625 | 111600 | 2842141000 | 31950 | 31950 | 32000 | 31950 | 618 |
| 439 | 20240625 | 111500 | 2822395850 | 31950 | 31950 | 32000 | 31900 | 883 |
| 440 | 20240625 | 111400 | 2794162750 | 31950 | 31900 | 31950 | 31900 | 569 |
| 441 | 20240625 | 111300 | 2775983750 | 31950 | 31950 | 31950 | 31900 | 203 |
| 442 | 20240625 | 111200 | 2769502300 | 32000 | 32000 | 32000 | 31900 | 282 |
| 443 | 20240625 | 111100 | 2760493950 | 32000 | 31900 | 32000 | 31900 | 246 |
| 444 | 20240625 | 111000 | 2752627550 | 31900 | 31950 | 31950 | 31900 | 298 |
| 445 | 20240625 | 110900 | 2743118700 | 31950 | 31950 | 31950 | 31900 | 159 |
| 446 | 20240625 | 110800 | 2738044500 | 31900 | 31950 | 32000 | 31900 | 566 |
| 447 | 20240625 | 110700 | 2719947250 | 31900 | 31900 | 31950 | 31900 | 216 |
| 448 | 20240625 | 110600 | 2713046400 | 31950 | 31950 | 32000 | 31950 | 198 |
| 449 | 20240625 | 110500 | 2706718300 | 31950 | 32000 | 32000 | 31950 | 506 |
| 450 | 20240625 | 110400 | 2690551550 | 31950 | 31950 | 31950 | 31900 | 351 |
| 451 | 20240625 | 110300 | 2679338650 | 31950 | 31950 | 32000 | 31900 | 414 |
| 452 | 20240625 | 110200 | 2666113500 | 31950 | 31950 | 31950 | 31900 | 1759 |
| 453 | 20240625 | 110100 | 2609970450 | 31900 | 31950 | 31950 | 31900 | 396 |
| 454 | 20240625 | 110000 | 2597322250 | 31950 | 31900 | 31950 | 31900 | 183 |
| 455 | 20240625 | 105900 | 2591481150 | 31900 | 31900 | 31950 | 31850 | 1316 |
| 456 | 20240625 | 105800 | 2549455850 | 31850 | 31850 | 31900 | 31850 | 1094 |
| 457 | 20240625 | 105700 | 2514558550 | 31900 | 31850 | 31900 | 31850 | 555 |
| 458 | 20240625 | 105600 | 2496862350 | 31850 | 31900 | 31900 | 31850 | 1612 |
| 459 | 20240625 | 105500 | 2445445000 | 31900 | 31900 | 31950 | 31900 | 167 |
| 460 | 20240625 | 105400 | 2440117550 | 31950 | 31900 | 31950 | 31900 | 441 |
| 461 | 20240625 | 105300 | 2426045100 | 31950 | 31900 | 31950 | 31900 | 1506 |
| 462 | 20240625 | 105200 | 2377969550 | 31900 | 31900 | 31950 | 31900 | 234 |
| 463 | 20240625 | 105100 | 2370504750 | 31900 | 31900 | 31950 | 31900 | 741 |
| 464 | 20240625 | 105000 | 2346864850 | 31900 | 31900 | 31950 | 31900 | 138 |
| 465 | 20240625 | 104900 | 2342460850 | 31950 | 31900 | 31950 | 31900 | 353 |
| 466 | 20240625 | 104800 | 2331187750 | 31900 | 31900 | 31950 | 31900 | 269 |
| 467 | 20240625 | 104700 | 2322604600 | 31900 | 31950 | 31950 | 31900 | 256 |
| 468 | 20240625 | 104600 | 2314434450 | 31900 | 31950 | 31950 | 31900 | 490 |
| 469 | 20240625 | 104500 | 2298786050 | 31900 | 31900 | 31950 | 31900 | 211 |
| 470 | 20240625 | 104400 | 2292053100 | 31900 | 31950 | 31950 | 31900 | 152 |
| 471 | 20240625 | 104300 | 2287200950 | 31950 | 31950 | 31950 | 31900 | 46 |
| 472 | 20240625 | 104200 | 2285731500 | 31900 | 31900 | 31950 | 31900 | 503 |
| 473 | 20240625 | 104100 | 2269669150 | 31900 | 31900 | 31950 | 31900 | 478 |
| 474 | 20240625 | 104000 | 2254400950 | 31900 | 31900 | 31950 | 31900 | 293 |
| 475 | 20240625 | 103900 | 2245053700 | 31950 | 31900 | 31950 | 31900 | 208 |
| 476 | 20240625 | 103800 | 2238415350 | 31950 | 31900 | 31950 | 31900 | 432 |
| 477 | 20240625 | 103700 | 2224617350 | 31950 | 31900 | 31950 | 31900 | 229 |
| 478 | 20240625 | 103600 | 2217312200 | 31900 | 31950 | 31950 | 31900 | 579 |
| 479 | 20240625 | 103500 | 2198838100 | 31900 | 31900 | 31950 | 31900 | 396 |
| 480 | 20240625 | 103400 | 2186205650 | 31900 | 31850 | 31900 | 31850 | 211 |
| 481 | 20240625 | 103300 | 2179485200 | 31850 | 31900 | 31900 | 31850 | 1190 |
| 482 | 20240625 | 103200 | 2141528800 | 31850 | 31900 | 31900 | 31850 | 295 |
| 483 | 20240625 | 103100 | 2132132300 | 31900 | 31900 | 31900 | 31850 | 646 |
| 484 | 20240625 | 103000 | 2111527050 | 31850 | 31900 | 31900 | 31850 | 300 |
| 485 | 20240625 | 102900 | 2101964050 | 31900 | 31900 | 31900 | 31850 | 216 |
| 486 | 20240625 | 102800 | 2095081500 | 31850 | 31900 | 31900 | 31850 | 321 |
| 487 | 20240625 | 102700 | 2084848850 | 31900 | 31850 | 31900 | 31850 | 484 |
| 488 | 20240625 | 102600 | 2069416350 | 31850 | 31900 | 31900 | 31850 | 247 |
| 489 | 20240625 | 102500 | 2061543800 | 31900 | 31900 | 31900 | 31850 | 192 |
| 490 | 20240625 | 102400 | 2055426550 | 31900 | 31900 | 31900 | 31850 | 666 |
| 491 | 20240625 | 102300 | 2034181300 | 31900 | 31850 | 31900 | 31850 | 172 |
| 492 | 20240625 | 102200 | 2028701200 | 31900 | 31850 | 31900 | 31850 | 217 |
| 493 | 20240625 | 102100 | 2021785750 | 31900 | 31850 | 31900 | 31850 | 130 |
| 494 | 20240625 | 102000 | 2017642550 | 31900 | 31850 | 31900 | 31850 | 346 |
| 495 | 20240625 | 101900 | 2006608200 | 31850 | 31850 | 31900 | 31850 | 277 |
| 496 | 20240625 | 101800 | 1997784200 | 31850 | 31900 | 31900 | 31850 | 757 |
| 497 | 20240625 | 101700 | 1973673500 | 31850 | 31850 | 31900 | 31850 | 58 |
| 498 | 20240625 | 101600 | 1971826150 | 31900 | 31850 | 31900 | 31850 | 597 |
| 499 | 20240625 | 101500 | 1952788650 | 31900 | 31900 | 31900 | 31850 | 372 |
| 500 | 20240625 | 101400 | 1940921950 | 31900 | 31900 | 31900 | 31850 | 128 |
| 501 | 20240625 | 101300 | 1936842900 | 31900 | 31850 | 31900 | 31850 | 408 |
| 502 | 20240625 | 101200 | 1923840200 | 31900 | 31850 | 31900 | 31850 | 368 |
| 503 | 20240625 | 101100 | 1912101650 | 31900 | 31900 | 31900 | 31850 | 157 |
| 504 | 20240625 | 101000 | 1907100100 | 31850 | 31900 | 31900 | 31850 | 311 |
| 505 | 20240625 | 100900 | 1897185250 | 31900 | 31850 | 31900 | 31850 | 1947 |
| 506 | 20240625 | 100800 | 1835110600 | 31900 | 31900 | 31900 | 31850 | 541 |
| 507 | 20240625 | 100700 | 1817856700 | 31900 | 31850 | 31900 | 31850 | 159 |
| 508 | 20240625 | 100600 | 1812790850 | 31850 | 31850 | 31900 | 31850 | 355 |
| 509 | 20240625 | 100500 | 1801477650 | 31900 | 31850 | 31900 | 31850 | 290 |
| 510 | 20240625 | 100400 | 1792227000 | 31850 | 31850 | 31900 | 31850 | 136 |
| 511 | 20240625 | 100300 | 1787895350 | 31850 | 31900 | 31900 | 31850 | 572 |
| 512 | 20240625 | 100200 | 1769657850 | 31900 | 31850 | 31900 | 31850 | 135 |
| 513 | 20240625 | 100100 | 1765357450 | 31900 | 31850 | 31900 | 31850 | 691 |
| 514 | 20240625 | 100000 | 1743326400 | 31850 | 31850 | 31900 | 31850 | 76 |
| 515 | 20240625 | 095900 | 1740905650 | 31850 | 31900 | 31900 | 31850 | 316 |
| 516 | 20240625 | 095800 | 1730833100 | 31850 | 31900 | 31900 | 31850 | 636 |
| 517 | 20240625 | 095700 | 1710545000 | 31900 | 31850 | 31900 | 31850 | 453 |
| 518 | 20240625 | 095600 | 1696102250 | 31900 | 31850 | 31900 | 31800 | 930 |
| 519 | 20240625 | 095500 | 1666475100 | 31850 | 31800 | 31850 | 31800 | 430 |
| 520 | 20240625 | 095400 | 1652783450 | 31850 | 31850 | 31850 | 31800 | 3538 |
| 521 | 20240625 | 095300 | 1540161550 | 31800 | 31800 | 31850 | 31800 | 459 |
| 522 | 20240625 | 095200 | 1525564150 | 31800 | 31800 | 31850 | 31800 | 432 |
| 523 | 20240625 | 095100 | 1511826300 | 31800 | 31850 | 31850 | 31800 | 412 |
| 524 | 20240625 | 095000 | 1498720700 | 31800 | 31800 | 31850 | 31800 | 505 |
| 525 | 20240625 | 094900 | 1482647650 | 31800 | 31800 | 31850 | 31800 | 586 |
| 526 | 20240625 | 094800 | 1464012350 | 31850 | 31850 | 31900 | 31800 | 1828 |
| 527 | 20240625 | 094700 | 1405799350 | 31850 | 31850 | 31900 | 31850 | 1775 |
| 528 | 20240625 | 094600 | 1349258850 | 31850 | 31900 | 31950 | 31850 | 11785 |
| 529 | 20240625 | 094500 | 973563800 | 31950 | 31950 | 31950 | 31900 | 176 |
| 530 | 20240625 | 094400 | 967947650 | 31900 | 31950 | 31950 | 31900 | 434 |
| 531 | 20240625 | 094300 | 954086650 | 31900 | 31950 | 31950 | 31900 | 691 |
| 532 | 20240625 | 094200 | 932028800 | 31900 | 31950 | 31950 | 31900 | 136 |
| 533 | 20240625 | 094100 | 927689550 | 31900 | 31950 | 31950 | 31900 | 301 |
| 534 | 20240625 | 094000 | 918085500 | 31950 | 31900 | 31950 | 31900 | 127 |
| 535 | 20240625 | 093900 | 914034100 | 31900 | 31900 | 31950 | 31900 | 561 |
| 536 | 20240625 | 093800 | 896118950 | 31950 | 31900 | 31950 | 31900 | 308 |
| 537 | 20240625 | 093700 | 886284000 | 31900 | 31950 | 31950 | 31900 | 60 |
| 538 | 20240625 | 093600 | 884368150 | 31950 | 31950 | 31950 | 31900 | 247 |
| 539 | 20240625 | 093500 | 876486050 | 32000 | 31900 | 32000 | 31900 | 739 |
| 540 | 20240625 | 093400 | 852885850 | 31900 | 32000 | 32000 | 31900 | 103 |
| 541 | 20240625 | 093300 | 849598650 | 31900 | 31900 | 32000 | 31900 | 945 |
| 542 | 20240625 | 093200 | 819408450 | 31900 | 31950 | 32000 | 31900 | 2628 |
| 543 | 20240625 | 093100 | 735487900 | 31950 | 31900 | 31950 | 31900 | 389 |
| 544 | 20240625 | 093000 | 723068450 | 31950 | 31950 | 31950 | 31900 | 475 |
| 545 | 20240625 | 092900 | 707909150 | 31900 | 31950 | 31950 | 31900 | 79 |
| 546 | 20240625 | 092800 | 705386650 | 31950 | 31950 | 31950 | 31900 | 775 |
| 547 | 20240625 | 092700 | 680644850 | 31950 | 31950 | 31950 | 31900 | 206 |
| 548 | 20240625 | 092600 | 674069150 | 31900 | 32000 | 32000 | 31900 | 314 |
| 549 | 20240625 | 092500 | 664032200 | 31950 | 31950 | 32000 | 31900 | 78 |
| 550 | 20240625 | 092400 | 661541600 | 31950 | 31950 | 31950 | 31900 | 728 |
| 551 | 20240625 | 092300 | 638293900 | 31950 | 31950 | 31950 | 31900 | 505 |
| 552 | 20240625 | 092200 | 622162250 | 31950 | 31950 | 31950 | 31950 | 757 |
| 553 | 20240625 | 092100 | 597976100 | 31950 | 32000 | 32000 | 31950 | 1541 |
| 554 | 20240625 | 092000 | 548737600 | 32000 | 32000 | 32000 | 31950 | 777 |
| 555 | 20240625 | 091900 | 523896650 | 31950 | 32000 | 32000 | 31950 | 184 |
| 556 | 20240625 | 091800 | 518015300 | 32000 | 31950 | 32000 | 31950 | 34 |
| 557 | 20240625 | 091700 | 516928850 | 32000 | 32000 | 32000 | 31950 | 616 |
| 558 | 20240625 | 091600 | 497224450 | 32000 | 31950 | 32000 | 31950 | 652 |
| 559 | 20240625 | 091500 | 476368150 | 31950 | 31950 | 32000 | 31950 | 1997 |
| 560 | 20240625 | 091400 | 412540400 | 31950 | 31950 | 31950 | 31900 | 150 |
| 561 | 20240625 | 091300 | 407751150 | 31950 | 31900 | 31950 | 31900 | 663 |
| 562 | 20240625 | 091200 | 386577250 | 31900 | 31950 | 31950 | 31900 | 611 |
| 563 | 20240625 | 091100 | 367059100 | 31950 | 31950 | 31950 | 31950 | 2025 |
| 564 | 20240625 | 091000 | 302360350 | 32000 | 32000 | 32000 | 31950 | 912 |
| 565 | 20240625 | 090900 | 273213500 | 31950 | 32000 | 32000 | 31950 | 481 |
| 566 | 20240625 | 090800 | 257830150 | 32000 | 32050 | 32050 | 31950 | 1374 |
| 567 | 20240625 | 090700 | 213865150 | 32050 | 32050 | 32050 | 32000 | 135 |
| 568 | 20240625 | 090600 | 209544900 | 32000 | 32050 | 32050 | 32000 | 152 |
| 569 | 20240625 | 090500 | 204675700 | 32050 | 32050 | 32050 | 32000 | 137 |
| 570 | 20240625 | 090400 | 200289350 | 32050 | 32000 | 32050 | 32000 | 361 |
| 571 | 20240625 | 090300 | 188737150 | 32000 | 32000 | 32000 | 31950 | 323 |
| 572 | 20240625 | 090200 | 178412100 | 32050 | 32000 | 32050 | 32000 | 638 |
| 573 | 20240625 | 090100 | 157995150 | 32000 | 32100 | 32100 | 32000 | 1664 |
| 574 | 20240625 | 090000 | 104674350 | 32100 | 32150 | 32150 | 32100 | 3236 |