35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 200100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 5295 |
| 3 | 20240625 | 200000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20240625 | 195900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20240625 | 195800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20240625 | 195700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20240625 | 195600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20240625 | 195500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20240625 | 195400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20240625 | 195300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20240625 | 195200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20240625 | 195100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20240625 | 195000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20240625 | 194900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20240625 | 194800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20240625 | 194700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20240625 | 194600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20240625 | 194500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20240625 | 194400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20240625 | 194300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20240625 | 194200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20240625 | 194100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20240625 | 194000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20240625 | 193900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20240625 | 193800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20240625 | 193700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20240625 | 193600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20240625 | 193500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20240625 | 193400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20240625 | 193300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20240625 | 193200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20240625 | 193100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 5295 |
| 33 | 20240625 | 193000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20240625 | 192900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20240625 | 192800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20240625 | 192700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20240625 | 192600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20240625 | 192500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20240625 | 192400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20240625 | 192300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20240625 | 192200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20240625 | 192100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20240625 | 192000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20240625 | 191900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20240625 | 191800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20240625 | 191700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20240625 | 191600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20240625 | 191500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20240625 | 191400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20240625 | 191300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20240625 | 191200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20240625 | 191100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20240625 | 191000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20240625 | 190900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20240625 | 190800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20240625 | 190700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20240625 | 190600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20240625 | 190500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20240625 | 190400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20240625 | 190300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20240625 | 190200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20240625 | 190100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 5295 |
| 63 | 20240625 | 190000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20240625 | 185900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20240625 | 185800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20240625 | 185700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20240625 | 185600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20240625 | 185500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20240625 | 185400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20240625 | 185300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20240625 | 185200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20240625 | 185100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20240625 | 185000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20240625 | 184900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20240625 | 184800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20240625 | 184700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20240625 | 184600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20240625 | 184500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20240625 | 184400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20240625 | 184300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20240625 | 184200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20240625 | 184100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20240625 | 184000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20240625 | 183900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20240625 | 183800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20240625 | 183700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20240625 | 183600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20240625 | 183500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20240625 | 183400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20240625 | 183300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20240625 | 183200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20240625 | 183100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 5295 |
| 93 | 20240625 | 183000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20240625 | 182900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20240625 | 182800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20240625 | 182700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20240625 | 182600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20240625 | 182500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20240625 | 182400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20240625 | 182300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20240625 | 182200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20240625 | 182100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20240625 | 182000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20240625 | 181900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20240625 | 181800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20240625 | 181700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20240625 | 181600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20240625 | 181500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20240625 | 181400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20240625 | 181300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20240625 | 181200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20240625 | 181100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20240625 | 181000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20240625 | 180900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20240625 | 180800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20240625 | 180700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20240625 | 180600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20240625 | 180500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20240625 | 180400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20240625 | 180300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20240625 | 180200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20240625 | 180100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 5295 |
| 123 | 20240625 | 180000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20240625 | 175900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20240625 | 175800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20240625 | 175700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20240625 | 175600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20240625 | 175500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20240625 | 175400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20240625 | 175300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20240625 | 175200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20240625 | 175100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20240625 | 175000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20240625 | 174900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20240625 | 174800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20240625 | 174700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20240625 | 174600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20240625 | 174500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20240625 | 174400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20240625 | 174300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20240625 | 174200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20240625 | 174100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20240625 | 174000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20240625 | 173900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20240625 | 173800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20240625 | 173700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20240625 | 173600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20240625 | 173500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20240625 | 173400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20240625 | 173300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20240625 | 173200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20240625 | 173100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 5295 |
| 153 | 20240625 | 173000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20240625 | 172900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20240625 | 172800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20240625 | 172700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20240625 | 172600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20240625 | 172500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20240625 | 172400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20240625 | 172300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20240625 | 172200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20240625 | 172100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20240625 | 172000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20240625 | 171900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20240625 | 171800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20240625 | 171700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20240625 | 171600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20240625 | 171500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20240625 | 171400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20240625 | 171300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20240625 | 171200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20240625 | 171100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20240625 | 171000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20240625 | 170900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20240625 | 170800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20240625 | 170700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20240625 | 170600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20240625 | 170500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20240625 | 170400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20240625 | 170300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20240625 | 170200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20240625 | 170100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 5295 |
| 183 | 20240625 | 170000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20240625 | 165900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20240625 | 165800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20240625 | 165700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20240625 | 165600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20240625 | 165500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20240625 | 165400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20240625 | 165300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20240625 | 165200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20240625 | 165100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20240625 | 165000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20240625 | 164900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20240625 | 164800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20240625 | 164700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20240625 | 164600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20240625 | 164500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20240625 | 164400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20240625 | 164300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20240625 | 164200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20240625 | 164100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20240625 | 164000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20240625 | 163900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20240625 | 163800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20240625 | 163700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20240625 | 163600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20240625 | 163500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20240625 | 163400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20240625 | 163300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20240625 | 163200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20240625 | 163100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 5295 |
| 213 | 20240625 | 163000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20240625 | 162900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20240625 | 162800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20240625 | 162700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20240625 | 162600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20240625 | 162500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20240625 | 162400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20240625 | 162300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20240625 | 162200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20240625 | 162100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20240625 | 162000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20240625 | 161900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20240625 | 161800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20240625 | 161700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20240625 | 161600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20240625 | 161500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20240625 | 161400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20240625 | 161300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20240625 | 161200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20240625 | 161100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20240625 | 161000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20240625 | 160900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20240625 | 160800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20240625 | 160700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20240625 | 160600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20240625 | 160500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20240625 | 160400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20240625 | 160300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20240625 | 160200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20240625 | 160100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 5295 |
| 243 | 20240625 | 160000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20240625 | 155900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 245 | 20240625 | 155800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 246 | 20240625 | 155700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20240625 | 155600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20240625 | 155500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20240625 | 155400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20240625 | 155300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 251 | 20240625 | 155200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 252 | 20240625 | 155100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 253 | 20240625 | 155000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 254 | 20240625 | 154900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 255 | 20240625 | 154800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 256 | 20240625 | 154700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 257 | 20240625 | 154600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 258 | 20240625 | 154500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 259 | 20240625 | 154400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 260 | 20240625 | 154300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 261 | 20240625 | 154200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 262 | 20240625 | 154100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 263 | 20240625 | 154000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 264 | 20240625 | 153900 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 265 | 20240625 | 153800 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 266 | 20240625 | 153700 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 267 | 20240625 | 153600 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 268 | 20240625 | 153500 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 269 | 20240625 | 153400 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 270 | 20240625 | 153300 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 271 | 20240625 | 153200 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 272 | 20240625 | 153100 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 5295 |
| 273 | 20240625 | 153000 | 7559006100 | 27850 | 27850 | 27850 | 27850 | 5295 |
| 274 | 20240625 | 152900 | 7411540350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 275 | 20240625 | 152800 | 7411540350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 276 | 20240625 | 152700 | 7411540350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 277 | 20240625 | 152600 | 7411540350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 278 | 20240625 | 152500 | 7411540350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 279 | 20240625 | 152400 | 7411540350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 280 | 20240625 | 152300 | 7411540350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 281 | 20240625 | 152200 | 7411540350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 282 | 20240625 | 152100 | 7411540350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 283 | 20240625 | 152000 | 7411540350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 284 | 20240625 | 151900 | 7411540350 | 27900 | 27950 | 27950 | 27850 | 627 |
| 285 | 20240625 | 151800 | 7394051700 | 27850 | 27900 | 27950 | 27850 | 792 |
| 286 | 20240625 | 151700 | 7371977750 | 27900 | 27900 | 27900 | 27850 | 1043 |
| 287 | 20240625 | 151600 | 7342906500 | 27900 | 27950 | 27950 | 27900 | 1788 |
| 288 | 20240625 | 151500 | 7293013400 | 27950 | 28000 | 28000 | 27950 | 113 |
| 289 | 20240625 | 151400 | 7289855000 | 27950 | 27950 | 28000 | 27950 | 488 |
| 290 | 20240625 | 151300 | 7276215350 | 28000 | 28000 | 28000 | 28000 | 23 |
| 291 | 20240625 | 151200 | 7275571350 | 28000 | 28000 | 28000 | 28000 | 177 |
| 292 | 20240625 | 151100 | 7270615350 | 28000 | 28000 | 28000 | 27950 | 1074 |
| 293 | 20240625 | 151000 | 7240558250 | 28050 | 28050 | 28050 | 28000 | 101 |
| 294 | 20240625 | 150900 | 7237727850 | 28050 | 28050 | 28100 | 28000 | 375 |
| 295 | 20240625 | 150800 | 7227205500 | 28050 | 28050 | 28100 | 28050 | 382 |
| 296 | 20240625 | 150700 | 7216490100 | 28050 | 28050 | 28050 | 28000 | 39 |
| 297 | 20240625 | 150600 | 7215397500 | 28050 | 28100 | 28100 | 28050 | 480 |
| 298 | 20240625 | 150500 | 7201926700 | 28100 | 28100 | 28100 | 28050 | 463 |
| 299 | 20240625 | 150400 | 7188921900 | 28050 | 28000 | 28050 | 28000 | 937 |
| 300 | 20240625 | 150300 | 7162639350 | 28050 | 28000 | 28050 | 28000 | 458 |
| 301 | 20240625 | 150200 | 7149813600 | 28000 | 28000 | 28000 | 28000 | 596 |
| 302 | 20240625 | 150100 | 7133125600 | 28000 | 28100 | 28100 | 28000 | 1714 |
| 303 | 20240625 | 150000 | 7085055500 | 28100 | 28150 | 28150 | 28100 | 1644 |
| 304 | 20240625 | 145900 | 7038827250 | 28100 | 28000 | 28150 | 28000 | 1561 |
| 305 | 20240625 | 145800 | 6994972550 | 27950 | 28000 | 28000 | 27950 | 1934 |
| 306 | 20240625 | 145700 | 6940837650 | 28000 | 28000 | 28000 | 27950 | 71 |
| 307 | 20240625 | 145600 | 6938849700 | 28000 | 27950 | 28000 | 27950 | 226 |
| 308 | 20240625 | 145500 | 6932527300 | 27950 | 28000 | 28000 | 27950 | 578 |
| 309 | 20240625 | 145400 | 6916371900 | 27950 | 27950 | 27950 | 27950 | 60 |
| 310 | 20240625 | 145300 | 6914694900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 311 | 20240625 | 145200 | 6914694900 | 27950 | 27900 | 27950 | 27900 | 593 |
| 312 | 20240625 | 145100 | 6898139100 | 27850 | 27850 | 27900 | 27850 | 40 |
| 313 | 20240625 | 145000 | 6897024200 | 27850 | 27900 | 27950 | 27850 | 491 |
| 314 | 20240625 | 144900 | 6883347250 | 27850 | 27850 | 27900 | 27850 | 31 |
| 315 | 20240625 | 144800 | 6882483400 | 27850 | 27850 | 27950 | 27850 | 400 |
| 316 | 20240625 | 144700 | 6871341200 | 27850 | 27850 | 27900 | 27850 | 159 |
| 317 | 20240625 | 144600 | 6866910300 | 27850 | 28000 | 28000 | 27800 | 1787 |
| 318 | 20240625 | 144500 | 6817082500 | 28000 | 28050 | 28050 | 28000 | 4228 |
| 319 | 20240625 | 144400 | 6698698400 | 28050 | 28000 | 28050 | 28000 | 290 |
| 320 | 20240625 | 144300 | 6690575450 | 28000 | 28000 | 28050 | 28000 | 297 |
| 321 | 20240625 | 144200 | 6682249200 | 28000 | 28100 | 28100 | 28000 | 932 |
| 322 | 20240625 | 144100 | 6656104400 | 28100 | 28100 | 28100 | 28050 | 415 |
| 323 | 20240625 | 144000 | 6644461300 | 28100 | 28200 | 28200 | 28100 | 279 |
| 324 | 20240625 | 143900 | 6636601200 | 28200 | 28200 | 28200 | 28100 | 692 |
| 325 | 20240625 | 143800 | 6617105200 | 28200 | 28200 | 28200 | 28100 | 793 |
| 326 | 20240625 | 143700 | 6594767650 | 28200 | 28200 | 28200 | 28100 | 581 |
| 327 | 20240625 | 143600 | 6578389500 | 28200 | 28150 | 28200 | 28100 | 785 |
| 328 | 20240625 | 143500 | 6556270950 | 28200 | 28150 | 28200 | 28100 | 947 |
| 329 | 20240625 | 143400 | 6529592900 | 28150 | 28150 | 28200 | 28150 | 886 |
| 330 | 20240625 | 143300 | 6504650500 | 28150 | 28050 | 28150 | 28050 | 457 |
| 331 | 20240625 | 143200 | 6491811150 | 28050 | 28050 | 28050 | 28000 | 511 |
| 332 | 20240625 | 143100 | 6477485600 | 28000 | 28050 | 28050 | 28000 | 2402 |
| 333 | 20240625 | 143000 | 6410214500 | 28050 | 28100 | 28100 | 28000 | 706 |
| 334 | 20240625 | 142900 | 6390421100 | 28100 | 28050 | 28100 | 28000 | 375 |
| 335 | 20240625 | 142800 | 6379895000 | 28100 | 28100 | 28150 | 28050 | 294 |
| 336 | 20240625 | 142700 | 6371638200 | 28150 | 28200 | 28200 | 28050 | 240 |
| 337 | 20240625 | 142600 | 6364886250 | 28200 | 28050 | 28200 | 28050 | 1505 |
| 338 | 20240625 | 142500 | 6322560600 | 28150 | 28100 | 28150 | 28000 | 1896 |
| 339 | 20240625 | 142400 | 6269345650 | 28150 | 28150 | 28150 | 28100 | 146 |
| 340 | 20240625 | 142300 | 6265238800 | 28150 | 28150 | 28150 | 28000 | 1109 |
| 341 | 20240625 | 142200 | 6234128800 | 28100 | 28150 | 28200 | 28100 | 1008 |
| 342 | 20240625 | 142100 | 6205717300 | 28200 | 28150 | 28200 | 28100 | 830 |
| 343 | 20240625 | 142000 | 6182358950 | 28200 | 28150 | 28200 | 28150 | 1064 |
| 344 | 20240625 | 141900 | 6152391650 | 28150 | 28150 | 28150 | 28150 | 295 |
| 345 | 20240625 | 141800 | 6144087400 | 28150 | 28150 | 28150 | 28100 | 267 |
| 346 | 20240625 | 141700 | 6136571650 | 28100 | 28150 | 28150 | 28100 | 469 |
| 347 | 20240625 | 141600 | 6123379250 | 28150 | 28200 | 28200 | 28150 | 425 |
| 348 | 20240625 | 141500 | 6111402500 | 28200 | 28150 | 28250 | 28100 | 2548 |
| 349 | 20240625 | 141400 | 6039612100 | 28100 | 28100 | 28100 | 28050 | 1639 |
| 350 | 20240625 | 141300 | 5993560200 | 28100 | 28100 | 28100 | 28050 | 720 |
| 351 | 20240625 | 141200 | 5973344150 | 28100 | 28050 | 28100 | 28050 | 480 |
| 352 | 20240625 | 141100 | 5959871050 | 28100 | 28150 | 28150 | 28000 | 1952 |
| 353 | 20240625 | 141000 | 5905078750 | 28150 | 28100 | 28150 | 28050 | 1686 |
| 354 | 20240625 | 140900 | 5857673600 | 28100 | 28100 | 28100 | 28050 | 620 |
| 355 | 20240625 | 140800 | 5840251950 | 28100 | 28100 | 28100 | 28050 | 1056 |
| 356 | 20240625 | 140700 | 5810585350 | 28100 | 28050 | 28100 | 28000 | 5058 |
| 357 | 20240625 | 140600 | 5668513200 | 28000 | 28000 | 28000 | 28000 | 2140 |
| 358 | 20240625 | 140500 | 5608593200 | 28000 | 27950 | 28000 | 27950 | 1357 |
| 359 | 20240625 | 140400 | 5570606100 | 28000 | 27950 | 28000 | 27950 | 953 |
| 360 | 20240625 | 140300 | 5543956250 | 28000 | 27950 | 28000 | 27900 | 895 |
| 361 | 20240625 | 140200 | 5518941450 | 27950 | 27950 | 27950 | 27900 | 199 |
| 362 | 20240625 | 140100 | 5513379950 | 27950 | 27900 | 27950 | 27850 | 695 |
| 363 | 20240625 | 140000 | 5493991700 | 27900 | 27850 | 27950 | 27800 | 1001 |
| 364 | 20240625 | 135900 | 5466064450 | 27850 | 27950 | 27950 | 27800 | 929 |
| 365 | 20240625 | 135800 | 5440194200 | 27950 | 27900 | 27950 | 27900 | 140 |
| 366 | 20240625 | 135700 | 5436285950 | 27900 | 27950 | 27950 | 27900 | 733 |
| 367 | 20240625 | 135600 | 5415829950 | 27950 | 27950 | 27950 | 27900 | 676 |
| 368 | 20240625 | 135500 | 5396947600 | 27950 | 27950 | 27950 | 27900 | 1047 |
| 369 | 20240625 | 135400 | 5367718250 | 27950 | 27950 | 27950 | 27900 | 405 |
| 370 | 20240625 | 135300 | 5356402450 | 27950 | 27950 | 27950 | 27900 | 764 |
| 371 | 20240625 | 135200 | 5335065900 | 27950 | 27950 | 27950 | 27900 | 2145 |
| 372 | 20240625 | 135100 | 5275194800 | 27950 | 27950 | 28000 | 27950 | 728 |
| 373 | 20240625 | 135000 | 5254826100 | 27950 | 27950 | 28000 | 27950 | 1406 |
| 374 | 20240625 | 134900 | 5215469550 | 27950 | 28000 | 28050 | 27950 | 1260 |
| 375 | 20240625 | 134800 | 5180183800 | 28000 | 28100 | 28100 | 28000 | 1279 |
| 376 | 20240625 | 134700 | 5144311450 | 28100 | 27800 | 28100 | 27800 | 6525 |
| 377 | 20240625 | 134600 | 4961892750 | 27850 | 27850 | 27850 | 27800 | 384 |
| 378 | 20240625 | 134500 | 4951204900 | 27850 | 27800 | 27900 | 27800 | 970 |
| 379 | 20240625 | 134400 | 4924187950 | 27850 | 27800 | 27850 | 27750 | 215 |
| 380 | 20240625 | 134300 | 4918210750 | 27800 | 27800 | 27850 | 27800 | 372 |
| 381 | 20240625 | 134200 | 4907868000 | 27850 | 27850 | 27850 | 27800 | 59 |
| 382 | 20240625 | 134100 | 4906225050 | 27850 | 27800 | 27850 | 27800 | 735 |
| 383 | 20240625 | 134000 | 4885792000 | 27800 | 27800 | 27850 | 27750 | 4718 |
| 384 | 20240625 | 133900 | 4754442500 | 27800 | 27900 | 27900 | 27700 | 1085 |
| 385 | 20240625 | 133800 | 4724304250 | 27750 | 27650 | 27950 | 27650 | 8033 |
| 386 | 20240625 | 133700 | 4501038650 | 27650 | 27550 | 27650 | 27550 | 2156 |
| 387 | 20240625 | 133600 | 4441514100 | 27600 | 27550 | 27600 | 27550 | 435 |
| 388 | 20240625 | 133500 | 4429509100 | 27550 | 27500 | 27550 | 27500 | 987 |
| 389 | 20240625 | 133400 | 4402317350 | 27500 | 27500 | 27500 | 27500 | 194 |
| 390 | 20240625 | 133300 | 4396982350 | 27500 | 27500 | 27550 | 27500 | 292 |
| 391 | 20240625 | 133200 | 4388942800 | 27500 | 27400 | 27500 | 27400 | 170 |
| 392 | 20240625 | 133100 | 4384268400 | 27400 | 27400 | 27400 | 27400 | 5 |
| 393 | 20240625 | 133000 | 4384131400 | 27400 | 27450 | 27550 | 27400 | 830 |
| 394 | 20240625 | 132900 | 4361321750 | 27450 | 27400 | 27450 | 27400 | 131 |
| 395 | 20240625 | 132800 | 4357732150 | 27400 | 27400 | 27400 | 27350 | 202 |
| 396 | 20240625 | 132700 | 4352207300 | 27350 | 27500 | 27500 | 27350 | 221 |
| 397 | 20240625 | 132600 | 4346142850 | 27500 | 27550 | 27550 | 27400 | 917 |
| 398 | 20240625 | 132500 | 4320916800 | 27550 | 27450 | 27550 | 27450 | 3842 |
| 399 | 20240625 | 132400 | 4215322700 | 27400 | 27400 | 27400 | 27400 | 305 |
| 400 | 20240625 | 132300 | 4206965700 | 27450 | 27350 | 27450 | 27350 | 52 |
| 401 | 20240625 | 132200 | 4205540550 | 27350 | 27350 | 27450 | 27350 | 704 |
| 402 | 20240625 | 132100 | 4186250750 | 27350 | 27350 | 27350 | 27350 | 19 |
| 403 | 20240625 | 132000 | 4185731100 | 27350 | 27400 | 27400 | 27350 | 784 |
| 404 | 20240625 | 131900 | 4164250450 | 27400 | 27350 | 27400 | 27350 | 660 |
| 405 | 20240625 | 131800 | 4146189250 | 27350 | 27350 | 27350 | 27350 | 58 |
| 406 | 20240625 | 131700 | 4144602950 | 27350 | 27400 | 27400 | 27300 | 249 |
| 407 | 20240625 | 131600 | 4137790450 | 27400 | 27300 | 27400 | 27300 | 37 |
| 408 | 20240625 | 131500 | 4136777950 | 27300 | 27350 | 27400 | 27300 | 1107 |
| 409 | 20240625 | 131400 | 4106460350 | 27350 | 27300 | 27350 | 27300 | 1233 |
| 410 | 20240625 | 131300 | 4072798450 | 27350 | 27350 | 27350 | 27350 | 0 |
| 411 | 20240625 | 131200 | 4072798450 | 27350 | 27350 | 27450 | 27300 | 780 |
| 412 | 20240625 | 131100 | 4051499050 | 27350 | 27300 | 27350 | 27300 | 199 |
| 413 | 20240625 | 131000 | 4046058900 | 27350 | 27300 | 27450 | 27300 | 1459 |
| 414 | 20240625 | 130900 | 4006075750 | 27450 | 27200 | 27500 | 27200 | 6464 |
| 415 | 20240625 | 130800 | 3828973100 | 27150 | 27200 | 27200 | 27150 | 20 |
| 416 | 20240625 | 130700 | 3828430050 | 27150 | 27150 | 27150 | 27150 | 79 |
| 417 | 20240625 | 130600 | 3826285200 | 27200 | 27200 | 27250 | 27200 | 944 |
| 418 | 20240625 | 130500 | 3800608300 | 27200 | 27200 | 27250 | 27200 | 5187 |
| 419 | 20240625 | 130400 | 3659513150 | 27200 | 27200 | 27200 | 27200 | 25 |
| 420 | 20240625 | 130300 | 3658833150 | 27250 | 27200 | 27250 | 27200 | 147 |
| 421 | 20240625 | 130200 | 3654829750 | 27200 | 27250 | 27250 | 27200 | 1605 |
| 422 | 20240625 | 130100 | 3611099800 | 27250 | 27250 | 27250 | 27250 | 3 |
| 423 | 20240625 | 130000 | 3611018050 | 27300 | 27300 | 27300 | 27300 | 184 |
| 424 | 20240625 | 125900 | 3605994850 | 27300 | 27300 | 27300 | 27300 | 30 |
| 425 | 20240625 | 125800 | 3605175850 | 27300 | 27300 | 27300 | 27300 | 1 |
| 426 | 20240625 | 125700 | 3605148550 | 27300 | 27300 | 27300 | 27300 | 2 |
| 427 | 20240625 | 125600 | 3605093950 | 27300 | 27300 | 27300 | 27250 | 506 |
| 428 | 20240625 | 125500 | 3591280750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 429 | 20240625 | 125400 | 3591280750 | 27300 | 27300 | 27300 | 27300 | 14 |
| 430 | 20240625 | 125300 | 3590898550 | 27250 | 27250 | 27250 | 27250 | 47 |
| 431 | 20240625 | 125200 | 3589617800 | 27300 | 27250 | 27300 | 27250 | 75 |
| 432 | 20240625 | 125100 | 3587574000 | 27250 | 27300 | 27300 | 27250 | 855 |
| 433 | 20240625 | 125000 | 3564233750 | 27300 | 27300 | 27350 | 27300 | 251 |
| 434 | 20240625 | 124900 | 3557381000 | 27350 | 27200 | 27350 | 27200 | 1844 |
| 435 | 20240625 | 124800 | 3507058650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 436 | 20240625 | 124700 | 3507058650 | 27200 | 27200 | 27200 | 27200 | 138 |
| 437 | 20240625 | 124600 | 3503305050 | 27250 | 27250 | 27250 | 27250 | 735 |
| 438 | 20240625 | 124500 | 3483276300 | 27250 | 27250 | 27300 | 27250 | 754 |
| 439 | 20240625 | 124400 | 3462729750 | 27250 | 27250 | 27250 | 27250 | 174 |
| 440 | 20240625 | 124300 | 3457988250 | 27200 | 27200 | 27200 | 27200 | 70 |
| 441 | 20240625 | 124200 | 3456084250 | 27200 | 27200 | 27200 | 27200 | 235 |
| 442 | 20240625 | 124100 | 3449692250 | 27250 | 27200 | 27250 | 27200 | 105 |
| 443 | 20240625 | 124000 | 3446836100 | 27200 | 27150 | 27200 | 27150 | 226 |
| 444 | 20240625 | 123900 | 3440689400 | 27150 | 27150 | 27150 | 27150 | 1 |
| 445 | 20240625 | 123800 | 3440662250 | 27200 | 27200 | 27200 | 27200 | 25 |
| 446 | 20240625 | 123700 | 3439982250 | 27200 | 27200 | 27200 | 27150 | 364 |
| 447 | 20240625 | 123600 | 3430082450 | 27200 | 27200 | 27250 | 27200 | 389 |
| 448 | 20240625 | 123500 | 3419501600 | 27200 | 27200 | 27200 | 27200 | 14 |
| 449 | 20240625 | 123400 | 3419120800 | 27200 | 27200 | 27200 | 27200 | 40 |
| 450 | 20240625 | 123300 | 3418032800 | 27200 | 27200 | 27250 | 27200 | 59 |
| 451 | 20240625 | 123200 | 3416427950 | 27250 | 27200 | 27250 | 27150 | 79 |
| 452 | 20240625 | 123100 | 3414279150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 453 | 20240625 | 123000 | 3414279150 | 27200 | 27200 | 27250 | 27200 | 11 |
| 454 | 20240625 | 122900 | 3413979900 | 27200 | 27200 | 27200 | 27150 | 54 |
| 455 | 20240625 | 122800 | 3412511600 | 27200 | 27200 | 27200 | 27200 | 938 |
| 456 | 20240625 | 122700 | 3386998000 | 27250 | 27250 | 27250 | 27250 | 91 |
| 457 | 20240625 | 122600 | 3384518250 | 27250 | 27250 | 27250 | 27250 | 70 |
| 458 | 20240625 | 122500 | 3382610750 | 27250 | 27250 | 27300 | 27200 | 411 |
| 459 | 20240625 | 122400 | 3371415350 | 27250 | 27300 | 27300 | 27250 | 20 |
| 460 | 20240625 | 122300 | 3370869850 | 27300 | 27200 | 27300 | 27200 | 153 |
| 461 | 20240625 | 122200 | 3366701050 | 27200 | 27250 | 27300 | 27200 | 250 |
| 462 | 20240625 | 122100 | 3359889050 | 27250 | 27250 | 27300 | 27200 | 1186 |
| 463 | 20240625 | 122000 | 3327551750 | 27250 | 27250 | 27250 | 27250 | 345 |
| 464 | 20240625 | 121900 | 3318150500 | 27250 | 27200 | 27250 | 27200 | 1194 |
| 465 | 20240625 | 121800 | 3285671400 | 27150 | 27150 | 27200 | 27150 | 799 |
| 466 | 20240625 | 121700 | 3263978500 | 27150 | 27100 | 27150 | 27100 | 58 |
| 467 | 20240625 | 121600 | 3262406650 | 27100 | 27100 | 27100 | 27100 | 5 |
| 468 | 20240625 | 121500 | 3262271150 | 27100 | 27100 | 27100 | 27100 | 195 |
| 469 | 20240625 | 121400 | 3256986650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 470 | 20240625 | 121300 | 3256986650 | 27100 | 27100 | 27100 | 27100 | 310 |
| 471 | 20240625 | 121200 | 3248585650 | 27100 | 27100 | 27100 | 27100 | 138 |
| 472 | 20240625 | 121100 | 3244845850 | 27100 | 27100 | 27100 | 27100 | 564 |
| 473 | 20240625 | 121000 | 3229561450 | 27100 | 27050 | 27100 | 27050 | 127 |
| 474 | 20240625 | 120900 | 3226126000 | 27050 | 27050 | 27100 | 27050 | 64 |
| 475 | 20240625 | 120800 | 3224394700 | 27100 | 27050 | 27100 | 27050 | 4 |
| 476 | 20240625 | 120700 | 3224286400 | 27050 | 27100 | 27100 | 27050 | 856 |
| 477 | 20240625 | 120600 | 3201103100 | 27100 | 27100 | 27100 | 27100 | 100 |
| 478 | 20240625 | 120500 | 3198393100 | 27050 | 27050 | 27050 | 27050 | 360 |
| 479 | 20240625 | 120400 | 3188655100 | 27050 | 27050 | 27050 | 27050 | 40 |
| 480 | 20240625 | 120300 | 3187573100 | 27050 | 27000 | 27050 | 27000 | 16 |
| 481 | 20240625 | 120200 | 3187141050 | 27000 | 27000 | 27000 | 27000 | 50 |
| 482 | 20240625 | 120100 | 3185791050 | 27050 | 27050 | 27050 | 27050 | 2 |
| 483 | 20240625 | 120000 | 3185736950 | 27000 | 27000 | 27000 | 27000 | 5 |
| 484 | 20240625 | 115900 | 3185601950 | 27000 | 27050 | 27050 | 27000 | 25 |
| 485 | 20240625 | 115800 | 3184926450 | 27050 | 27050 | 27100 | 27050 | 274 |
| 486 | 20240625 | 115700 | 3177512450 | 27100 | 27050 | 27150 | 27000 | 2926 |
| 487 | 20240625 | 115600 | 3098195650 | 27050 | 27050 | 27050 | 27050 | 37 |
| 488 | 20240625 | 115500 | 3097194800 | 27050 | 27000 | 27050 | 27000 | 181 |
| 489 | 20240625 | 115400 | 3092303800 | 27050 | 27050 | 27050 | 27050 | 139 |
| 490 | 20240625 | 115300 | 3088543850 | 27000 | 27000 | 27000 | 27000 | 349 |
| 491 | 20240625 | 115200 | 3079120850 | 27000 | 26950 | 27000 | 26950 | 173 |
| 492 | 20240625 | 115100 | 3074452500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 493 | 20240625 | 115000 | 3074452500 | 26950 | 26950 | 26950 | 26950 | 0 |
| 494 | 20240625 | 114900 | 3074452500 | 26950 | 26950 | 26950 | 26950 | 69 |
| 495 | 20240625 | 114800 | 3072592950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 496 | 20240625 | 114700 | 3072592950 | 26950 | 26950 | 26950 | 26950 | 50 |
| 497 | 20240625 | 114600 | 3071245450 | 26950 | 26950 | 26950 | 26950 | 25 |
| 498 | 20240625 | 114500 | 3070571700 | 26950 | 26950 | 26950 | 26950 | 0 |
| 499 | 20240625 | 114400 | 3070571700 | 26950 | 26900 | 26950 | 26900 | 61 |
| 500 | 20240625 | 114300 | 3068928500 | 26900 | 26900 | 26900 | 26900 | 5 |
| 501 | 20240625 | 114200 | 3068794000 | 26950 | 26950 | 26950 | 26950 | 19 |
| 502 | 20240625 | 114100 | 3068281950 | 26950 | 26950 | 26950 | 26950 | 143 |
| 503 | 20240625 | 114000 | 3064428100 | 26950 | 26950 | 26950 | 26950 | 185 |
| 504 | 20240625 | 113900 | 3059442350 | 26950 | 26950 | 26950 | 26950 | 16 |
| 505 | 20240625 | 113800 | 3059011150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 506 | 20240625 | 113700 | 3059011150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 507 | 20240625 | 113600 | 3059011150 | 26900 | 26900 | 26900 | 26900 | 201 |
| 508 | 20240625 | 113500 | 3053604250 | 26900 | 26900 | 26950 | 26900 | 113 |
| 509 | 20240625 | 113400 | 3050564400 | 26900 | 27000 | 27000 | 26900 | 101 |
| 510 | 20240625 | 113300 | 3047846600 | 27000 | 26950 | 27000 | 26950 | 117 |
| 511 | 20240625 | 113200 | 3044693400 | 26950 | 26950 | 26950 | 26950 | 328 |
| 512 | 20240625 | 113100 | 3035853800 | 26950 | 26950 | 26950 | 26950 | 3 |
| 513 | 20240625 | 113000 | 3035772950 | 26950 | 26950 | 26950 | 26950 | 344 |
| 514 | 20240625 | 112900 | 3026502150 | 27000 | 27000 | 27000 | 27000 | 193 |
| 515 | 20240625 | 112800 | 3021291150 | 27050 | 27050 | 27050 | 27050 | 2 |
| 516 | 20240625 | 112700 | 3021237050 | 27050 | 27000 | 27050 | 27000 | 21 |
| 517 | 20240625 | 112600 | 3020670000 | 27050 | 27050 | 27050 | 27050 | 12 |
| 518 | 20240625 | 112500 | 3020345400 | 27050 | 27050 | 27050 | 27050 | 45 |
| 519 | 20240625 | 112400 | 3019128150 | 27050 | 27000 | 27050 | 27000 | 3 |
| 520 | 20240625 | 112300 | 3019047050 | 27000 | 26950 | 27050 | 26950 | 1480 |
| 521 | 20240625 | 112200 | 2979110750 | 26950 | 26950 | 26950 | 26950 | 1 |
| 522 | 20240625 | 112100 | 2979083800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 523 | 20240625 | 112000 | 2979083800 | 26900 | 26900 | 26900 | 26900 | 189 |
| 524 | 20240625 | 111900 | 2973999700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 525 | 20240625 | 111800 | 2973999700 | 26900 | 26900 | 26900 | 26900 | 1 |
| 526 | 20240625 | 111700 | 2973972800 | 26950 | 27000 | 27000 | 26900 | 220 |
| 527 | 20240625 | 111600 | 2968053750 | 26900 | 26950 | 26950 | 26900 | 662 |
| 528 | 20240625 | 111500 | 2950239850 | 26900 | 26950 | 26950 | 26900 | 27 |
| 529 | 20240625 | 111400 | 2949512750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 530 | 20240625 | 111300 | 2949512750 | 26950 | 26950 | 26950 | 26950 | 364 |
| 531 | 20240625 | 111200 | 2939702950 | 26950 | 26950 | 26950 | 26950 | 131 |
| 532 | 20240625 | 111100 | 2936172500 | 26950 | 26950 | 27000 | 26950 | 214 |
| 533 | 20240625 | 111000 | 2930398300 | 26950 | 26950 | 26950 | 26950 | 90 |
| 534 | 20240625 | 110900 | 2927972800 | 26950 | 26950 | 27000 | 26950 | 339 |
| 535 | 20240625 | 110800 | 2918836700 | 26950 | 26950 | 26950 | 26950 | 52 |
| 536 | 20240625 | 110700 | 2917435300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 537 | 20240625 | 110600 | 2917435300 | 26950 | 26950 | 27000 | 26950 | 579 |
| 538 | 20240625 | 110500 | 2901831200 | 26900 | 26850 | 26900 | 26850 | 290 |
| 539 | 20240625 | 110400 | 2894030600 | 26850 | 26850 | 26850 | 26850 | 30 |
| 540 | 20240625 | 110300 | 2893225100 | 26850 | 26850 | 26850 | 26850 | 500 |
| 541 | 20240625 | 110200 | 2879800100 | 26850 | 26850 | 26850 | 26850 | 25 |
| 542 | 20240625 | 110100 | 2879128850 | 26850 | 26900 | 26900 | 26850 | 174 |
| 543 | 20240625 | 110000 | 2874456050 | 26900 | 26900 | 26900 | 26900 | 88 |
| 544 | 20240625 | 105900 | 2872088850 | 26900 | 26900 | 26900 | 26900 | 77 |
| 545 | 20240625 | 105800 | 2870017550 | 26850 | 26850 | 26850 | 26850 | 1 |
| 546 | 20240625 | 105700 | 2869990700 | 26900 | 26850 | 26900 | 26850 | 642 |
| 547 | 20240625 | 105600 | 2852725800 | 26850 | 26850 | 26850 | 26850 | 9 |
| 548 | 20240625 | 105500 | 2852484150 | 26850 | 26800 | 26850 | 26800 | 449 |
| 549 | 20240625 | 105400 | 2840428550 | 26800 | 26850 | 26850 | 26800 | 1425 |
| 550 | 20240625 | 105300 | 2802176500 | 26850 | 26900 | 26900 | 26850 | 157 |
| 551 | 20240625 | 105200 | 2797960800 | 26900 | 26900 | 26900 | 26850 | 497 |
| 552 | 20240625 | 105100 | 2784614000 | 26900 | 26900 | 26900 | 26900 | 132 |
| 553 | 20240625 | 105000 | 2781063200 | 26900 | 26900 | 26900 | 26900 | 10 |
| 554 | 20240625 | 104900 | 2780794200 | 26900 | 26900 | 26900 | 26900 | 30 |
| 555 | 20240625 | 104800 | 2779987200 | 26900 | 26900 | 26900 | 26900 | 37 |
| 556 | 20240625 | 104700 | 2778991900 | 26900 | 26900 | 26900 | 26900 | 2 |
| 557 | 20240625 | 104600 | 2778938100 | 26950 | 26900 | 26950 | 26850 | 6 |
| 558 | 20240625 | 104500 | 2778776600 | 26950 | 26900 | 26950 | 26850 | 78 |
| 559 | 20240625 | 104400 | 2776679350 | 26950 | 26950 | 26950 | 26900 | 46 |
| 560 | 20240625 | 104300 | 2775441400 | 26900 | 26900 | 26950 | 26900 | 258 |
| 561 | 20240625 | 104200 | 2768492300 | 26900 | 26800 | 26900 | 26800 | 588 |
| 562 | 20240625 | 104100 | 2752701950 | 26850 | 26850 | 26850 | 26850 | 57 |
| 563 | 20240625 | 104000 | 2751171500 | 26850 | 26800 | 26850 | 26800 | 43 |
| 564 | 20240625 | 103900 | 2750017050 | 26850 | 26800 | 26850 | 26750 | 260 |
| 565 | 20240625 | 103800 | 2743061900 | 26800 | 26800 | 26800 | 26800 | 89 |
| 566 | 20240625 | 103700 | 2740676700 | 26800 | 26800 | 26800 | 26750 | 202 |
| 567 | 20240625 | 103600 | 2735271050 | 26900 | 26850 | 26900 | 26850 | 3 |
| 568 | 20240625 | 103500 | 2735190400 | 26900 | 26900 | 26900 | 26900 | 1 |
| 569 | 20240625 | 103400 | 2735163500 | 26900 | 26800 | 26900 | 26800 | 83 |
| 570 | 20240625 | 103300 | 2732937400 | 26850 | 26800 | 26850 | 26800 | 159 |
| 571 | 20240625 | 103200 | 2728668600 | 26850 | 26800 | 26850 | 26800 | 15 |
| 572 | 20240625 | 103100 | 2728266500 | 26850 | 26850 | 26850 | 26850 | 7 |
| 573 | 20240625 | 103000 | 2728078550 | 26800 | 26850 | 26850 | 26800 | 225 |
| 574 | 20240625 | 102900 | 2722041400 | 26850 | 26850 | 26850 | 26800 | 276 |
| 575 | 20240625 | 102800 | 2714642350 | 26650 | 26800 | 26800 | 26650 | 445 |
| 576 | 20240625 | 102700 | 2702741600 | 26800 | 26800 | 26800 | 26800 | 102 |
| 577 | 20240625 | 102600 | 2700008000 | 26850 | 26750 | 26850 | 26750 | 813 |
| 578 | 20240625 | 102500 | 2678217000 | 26750 | 26800 | 26800 | 26750 | 141 |
| 579 | 20240625 | 102400 | 2674444700 | 26750 | 26750 | 26800 | 26750 | 205 |
| 580 | 20240625 | 102300 | 2668951950 | 26750 | 26750 | 26750 | 26750 | 196 |
| 581 | 20240625 | 102200 | 2663708950 | 26750 | 26700 | 26750 | 26650 | 67 |
| 582 | 20240625 | 102100 | 2661922250 | 26650 | 26700 | 26800 | 26600 | 2355 |
| 583 | 20240625 | 102000 | 2599098300 | 26750 | 26750 | 26750 | 26700 | 221 |
| 584 | 20240625 | 101900 | 2593196550 | 26700 | 26600 | 26700 | 26600 | 1469 |
| 585 | 20240625 | 101800 | 2554007000 | 26600 | 26600 | 26650 | 26600 | 312 |
| 586 | 20240625 | 101700 | 2545700200 | 26700 | 26650 | 26700 | 26600 | 2081 |
| 587 | 20240625 | 101600 | 2490343000 | 26600 | 26650 | 26650 | 26500 | 6097 |
| 588 | 20240625 | 101500 | 2328468250 | 26650 | 26650 | 26650 | 26650 | 20 |
| 589 | 20240625 | 101400 | 2327935250 | 26650 | 26700 | 26700 | 26650 | 17 |
| 590 | 20240625 | 101300 | 2327482100 | 26650 | 26700 | 26700 | 26650 | 62 |
| 591 | 20240625 | 101200 | 2325828700 | 26700 | 26700 | 26700 | 26700 | 2 |
| 592 | 20240625 | 101100 | 2325775300 | 26650 | 26650 | 26650 | 26650 | 262 |
| 593 | 20240625 | 101000 | 2318793000 | 26650 | 26700 | 26700 | 26650 | 23 |
| 594 | 20240625 | 100900 | 2318179150 | 26650 | 26650 | 26650 | 26650 | 800 |
| 595 | 20240625 | 100800 | 2296859150 | 26650 | 26700 | 26700 | 26650 | 584 |
| 596 | 20240625 | 100700 | 2281273250 | 26700 | 26650 | 26750 | 26650 | 365 |
| 597 | 20240625 | 100600 | 2271542650 | 26700 | 26700 | 26750 | 26700 | 320 |
| 598 | 20240625 | 100500 | 2262998100 | 26700 | 26750 | 26750 | 26700 | 393 |
| 599 | 20240625 | 100400 | 2252487000 | 26750 | 26850 | 26850 | 26750 | 51 |
| 600 | 20240625 | 100300 | 2251122650 | 26800 | 26800 | 26850 | 26800 | 291 |
| 601 | 20240625 | 100200 | 2243323350 | 26800 | 26850 | 26850 | 26800 | 495 |
| 602 | 20240625 | 100100 | 2230047150 | 26850 | 26900 | 26900 | 26850 | 57 |
| 603 | 20240625 | 100000 | 2228516650 | 26850 | 26900 | 26900 | 26850 | 42 |
| 604 | 20240625 | 095900 | 2227387850 | 26850 | 26850 | 26900 | 26850 | 119 |
| 605 | 20240625 | 095800 | 2224190200 | 26900 | 26850 | 26900 | 26850 | 768 |
| 606 | 20240625 | 095700 | 2203566900 | 26850 | 26900 | 26900 | 26850 | 149 |
| 607 | 20240625 | 095600 | 2199561250 | 26900 | 26900 | 26900 | 26900 | 116 |
| 608 | 20240625 | 095500 | 2196440850 | 26950 | 26900 | 26950 | 26900 | 130 |
| 609 | 20240625 | 095400 | 2192943750 | 26900 | 27000 | 27000 | 26900 | 690 |
| 610 | 20240625 | 095300 | 2174334000 | 27000 | 27000 | 27050 | 26950 | 322 |
| 611 | 20240625 | 095200 | 2165653350 | 27050 | 27050 | 27050 | 26950 | 1173 |
| 612 | 20240625 | 095100 | 2133964000 | 27000 | 27150 | 27150 | 27000 | 838 |
| 613 | 20240625 | 095000 | 2111309500 | 27150 | 27050 | 27150 | 27050 | 344 |
| 614 | 20240625 | 094900 | 2101982550 | 27100 | 27050 | 27100 | 27000 | 404 |
| 615 | 20240625 | 094800 | 2091046800 | 27050 | 26950 | 27050 | 26950 | 1804 |
| 616 | 20240625 | 094700 | 2042347350 | 26950 | 26800 | 27000 | 26800 | 2852 |
| 617 | 20240625 | 094600 | 1965609550 | 26750 | 26650 | 26750 | 26650 | 3211 |
| 618 | 20240625 | 094500 | 1879841100 | 26700 | 26650 | 26700 | 26650 | 282 |
| 619 | 20240625 | 094400 | 1872325700 | 26600 | 26600 | 26650 | 26600 | 409 |
| 620 | 20240625 | 094300 | 1861446250 | 26600 | 26500 | 26600 | 26500 | 18 |
| 621 | 20240625 | 094200 | 1860969150 | 26500 | 26500 | 26650 | 26500 | 58 |
| 622 | 20240625 | 094100 | 1859431800 | 26650 | 26600 | 26650 | 26550 | 3505 |
| 623 | 20240625 | 094000 | 1766353650 | 26600 | 26600 | 26600 | 26600 | 332 |
| 624 | 20240625 | 093900 | 1757522450 | 26600 | 26550 | 26650 | 26550 | 458 |
| 625 | 20240625 | 093800 | 1745340550 | 26600 | 26400 | 26600 | 26350 | 1769 |
| 626 | 20240625 | 093700 | 1698447600 | 26400 | 26450 | 26500 | 26400 | 5925 |
| 627 | 20240625 | 093600 | 1541971500 | 26450 | 26500 | 26500 | 26450 | 954 |
| 628 | 20240625 | 093500 | 1516738150 | 26500 | 26450 | 26500 | 26450 | 6222 |
| 629 | 20240625 | 093400 | 1352105550 | 26500 | 26500 | 26500 | 26450 | 222 |
| 630 | 20240625 | 093300 | 1346223550 | 26500 | 26450 | 26500 | 26450 | 1346 |
| 631 | 20240625 | 093200 | 1310565050 | 26500 | 26500 | 26500 | 26500 | 636 |
| 632 | 20240625 | 093100 | 1293711050 | 26500 | 26500 | 26550 | 26450 | 2799 |
| 633 | 20240625 | 093000 | 1219543150 | 26500 | 26550 | 26600 | 26500 | 2183 |
| 634 | 20240625 | 092900 | 1161685850 | 26500 | 26600 | 26600 | 26500 | 3000 |
| 635 | 20240625 | 092800 | 1081963300 | 26600 | 26650 | 26650 | 26600 | 531 |
| 636 | 20240625 | 092700 | 1067835450 | 26600 | 26650 | 26700 | 26600 | 2493 |
| 637 | 20240625 | 092600 | 1001394900 | 26650 | 26700 | 26700 | 26650 | 455 |
| 638 | 20240625 | 092500 | 989266700 | 26700 | 26750 | 26750 | 26650 | 1931 |
| 639 | 20240625 | 092400 | 937710950 | 26750 | 26800 | 26800 | 26700 | 954 |
| 640 | 20240625 | 092300 | 912233800 | 26750 | 26800 | 26800 | 26700 | 843 |
| 641 | 20240625 | 092200 | 889707750 | 26750 | 26800 | 26800 | 26750 | 911 |
| 642 | 20240625 | 092100 | 865337100 | 26800 | 26850 | 26850 | 26800 | 1974 |
| 643 | 20240625 | 092000 | 812431350 | 26850 | 26800 | 26900 | 26800 | 1563 |
| 644 | 20240625 | 091900 | 770471550 | 26800 | 26850 | 26850 | 26800 | 562 |
| 645 | 20240625 | 091800 | 755408050 | 26850 | 26850 | 26850 | 26800 | 435 |
| 646 | 20240625 | 091700 | 743739550 | 26850 | 26850 | 26850 | 26800 | 138 |
| 647 | 20240625 | 091600 | 740037400 | 26800 | 26850 | 26850 | 26800 | 216 |
| 648 | 20240625 | 091500 | 734238300 | 26900 | 26850 | 26900 | 26800 | 956 |
| 649 | 20240625 | 091400 | 708612850 | 26850 | 26850 | 26850 | 26850 | 524 |
| 650 | 20240625 | 091300 | 694543450 | 26850 | 26800 | 26850 | 26800 | 1557 |
| 651 | 20240625 | 091200 | 652815750 | 26850 | 26900 | 26900 | 26850 | 1571 |
| 652 | 20240625 | 091100 | 610578200 | 26900 | 26950 | 26950 | 26900 | 893 |
| 653 | 20240625 | 091000 | 586552150 | 26900 | 27100 | 27100 | 26900 | 4378 |
| 654 | 20240625 | 090900 | 468539200 | 27150 | 27100 | 27150 | 27050 | 2225 |
| 655 | 20240625 | 090800 | 408298000 | 27100 | 27150 | 27150 | 27050 | 664 |
| 656 | 20240625 | 090700 | 390300750 | 27100 | 27100 | 27150 | 27000 | 1743 |
| 657 | 20240625 | 090600 | 343122650 | 27150 | 27050 | 27200 | 26950 | 2700 |
| 658 | 20240625 | 090500 | 270029750 | 27050 | 27050 | 27050 | 26950 | 166 |
| 659 | 20240625 | 090400 | 265542600 | 27050 | 27050 | 27050 | 27000 | 274 |
| 660 | 20240625 | 090300 | 258140100 | 27050 | 27000 | 27050 | 26950 | 1058 |
| 661 | 20240625 | 090200 | 229580850 | 27000 | 26750 | 27000 | 26750 | 403 |
| 662 | 20240625 | 090100 | 218750750 | 26750 | 26750 | 26750 | 26700 | 913 |
| 663 | 20240625 | 090000 | 194353050 | 26700 | 26750 | 26900 | 26650 | 6975 |