31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 184500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 3565 |
| 3 | 20240627 | 184400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20240627 | 184300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20240627 | 184200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20240627 | 184100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20240627 | 184000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20240627 | 183900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20240627 | 183800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20240627 | 183700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20240627 | 183600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20240627 | 183500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20240627 | 183400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20240627 | 183300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20240627 | 183200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20240627 | 183100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20240627 | 183000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20240627 | 182900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20240627 | 182800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20240627 | 182700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20240627 | 182600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20240627 | 182500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20240627 | 182400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20240627 | 182300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20240627 | 182200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20240627 | 182100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20240627 | 182000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20240627 | 181900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20240627 | 181800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20240627 | 181700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20240627 | 181600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20240627 | 181500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 3565 |
| 33 | 20240627 | 181400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20240627 | 181300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20240627 | 181200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20240627 | 181100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20240627 | 181000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20240627 | 180900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20240627 | 180800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20240627 | 180700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20240627 | 180600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20240627 | 180500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20240627 | 180400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20240627 | 180300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20240627 | 180200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20240627 | 180100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20240627 | 180000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20240627 | 175900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20240627 | 175800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20240627 | 175700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20240627 | 175600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20240627 | 175500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20240627 | 175400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20240627 | 175300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20240627 | 175200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20240627 | 175100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20240627 | 175000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20240627 | 174900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20240627 | 174800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20240627 | 174700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20240627 | 174600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20240627 | 174500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 3565 |
| 63 | 20240627 | 174400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20240627 | 174300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20240627 | 174200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20240627 | 174100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20240627 | 174000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20240627 | 173900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20240627 | 173800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20240627 | 173700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20240627 | 173600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20240627 | 173500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20240627 | 173400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20240627 | 173300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20240627 | 173200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20240627 | 173100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20240627 | 173000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20240627 | 172900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20240627 | 172800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20240627 | 172700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20240627 | 172600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20240627 | 172500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20240627 | 172400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20240627 | 172300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20240627 | 172200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20240627 | 172100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20240627 | 172000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20240627 | 171900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20240627 | 171800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20240627 | 171700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20240627 | 171600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20240627 | 171500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 3565 |
| 93 | 20240627 | 171400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20240627 | 171300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20240627 | 171200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20240627 | 171100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20240627 | 171000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20240627 | 170900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20240627 | 170800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20240627 | 170700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20240627 | 170600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20240627 | 170500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20240627 | 170400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20240627 | 170300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20240627 | 170200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20240627 | 170100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20240627 | 170000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20240627 | 165900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20240627 | 165800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20240627 | 165700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20240627 | 165600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20240627 | 165500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20240627 | 165400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20240627 | 165300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20240627 | 165200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20240627 | 165100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20240627 | 165000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20240627 | 164900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20240627 | 164800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20240627 | 164700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20240627 | 164600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20240627 | 164500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 3565 |
| 123 | 20240627 | 164400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20240627 | 164300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20240627 | 164200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20240627 | 164100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20240627 | 164000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20240627 | 163900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20240627 | 163800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20240627 | 163700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20240627 | 163600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20240627 | 163500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20240627 | 163400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20240627 | 163300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20240627 | 163200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20240627 | 163100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20240627 | 163000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20240627 | 162900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20240627 | 162800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20240627 | 162700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20240627 | 162600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20240627 | 162500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20240627 | 162400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20240627 | 162300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20240627 | 162200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20240627 | 162100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20240627 | 162000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20240627 | 161900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20240627 | 161800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20240627 | 161700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20240627 | 161600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20240627 | 161500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 3565 |
| 153 | 20240627 | 161400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20240627 | 161300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20240627 | 161200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20240627 | 161100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20240627 | 161000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20240627 | 160900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20240627 | 160800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20240627 | 160700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20240627 | 160600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20240627 | 160500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20240627 | 160400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20240627 | 160300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20240627 | 160200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20240627 | 160100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20240627 | 160000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20240627 | 155900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20240627 | 155800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20240627 | 155700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20240627 | 155600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20240627 | 155500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20240627 | 155400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20240627 | 155300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20240627 | 155200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20240627 | 155100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20240627 | 155000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20240627 | 154900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20240627 | 154800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20240627 | 154700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20240627 | 154600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20240627 | 154500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 3565 |
| 183 | 20240627 | 154400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20240627 | 154300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20240627 | 154200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20240627 | 154100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20240627 | 154000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20240627 | 153900 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20240627 | 153800 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20240627 | 153700 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20240627 | 153600 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20240627 | 153500 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20240627 | 153400 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20240627 | 153300 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20240627 | 153200 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20240627 | 153100 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20240627 | 153000 | 3052673450 | 27600 | 27600 | 27600 | 27600 | 3565 |
| 198 | 20240627 | 152900 | 2954279450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20240627 | 152800 | 2954279450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20240627 | 152700 | 2954279450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20240627 | 152600 | 2954279450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 202 | 20240627 | 152500 | 2954279450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 203 | 20240627 | 152400 | 2954279450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 204 | 20240627 | 152300 | 2954279450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 205 | 20240627 | 152200 | 2954279450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 206 | 20240627 | 152100 | 2954279450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 207 | 20240627 | 152000 | 2954279450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 208 | 20240627 | 151900 | 2954279450 | 27650 | 27700 | 27700 | 27650 | 505 |
| 209 | 20240627 | 151800 | 2940314100 | 27700 | 27650 | 27700 | 27650 | 58 |
| 210 | 20240627 | 151700 | 2938710150 | 27650 | 27650 | 27650 | 27600 | 261 |
| 211 | 20240627 | 151600 | 2931498250 | 27600 | 27600 | 27650 | 27600 | 354 |
| 212 | 20240627 | 151500 | 2921725700 | 27600 | 27650 | 27650 | 27600 | 1001 |
| 213 | 20240627 | 151400 | 2894049350 | 27650 | 27650 | 27700 | 27650 | 683 |
| 214 | 20240627 | 151300 | 2875139050 | 27650 | 27650 | 27700 | 27650 | 85 |
| 215 | 20240627 | 151200 | 2872788750 | 27650 | 27650 | 27650 | 27600 | 1566 |
| 216 | 20240627 | 151100 | 2829527250 | 27650 | 27650 | 27650 | 27650 | 231 |
| 217 | 20240627 | 151000 | 2823140100 | 27650 | 27650 | 27750 | 27650 | 176 |
| 218 | 20240627 | 150900 | 2818266700 | 27750 | 27700 | 27750 | 27600 | 1277 |
| 219 | 20240627 | 150800 | 2782956550 | 27700 | 27750 | 27750 | 27700 | 213 |
| 220 | 20240627 | 150700 | 2777050750 | 27750 | 27750 | 27750 | 27700 | 29 |
| 221 | 20240627 | 150600 | 2776246900 | 27750 | 27750 | 27750 | 27750 | 48 |
| 222 | 20240627 | 150500 | 2774914900 | 27700 | 27700 | 27750 | 27650 | 3717 |
| 223 | 20240627 | 150400 | 2672119100 | 27700 | 27750 | 27750 | 27700 | 224 |
| 224 | 20240627 | 150300 | 2665913900 | 27700 | 27750 | 27750 | 27700 | 674 |
| 225 | 20240627 | 150200 | 2647243600 | 27750 | 27750 | 27750 | 27700 | 460 |
| 226 | 20240627 | 150100 | 2634501000 | 27750 | 27750 | 27750 | 27700 | 400 |
| 227 | 20240627 | 150000 | 2623417800 | 27750 | 27750 | 27750 | 27700 | 706 |
| 228 | 20240627 | 145900 | 2603848400 | 27750 | 27750 | 27750 | 27700 | 350 |
| 229 | 20240627 | 145800 | 2594152600 | 27750 | 27750 | 27750 | 27700 | 96 |
| 230 | 20240627 | 145700 | 2591488700 | 27750 | 27700 | 27750 | 27700 | 252 |
| 231 | 20240627 | 145600 | 2584506850 | 27700 | 27700 | 27700 | 27700 | 11 |
| 232 | 20240627 | 145500 | 2584202150 | 27750 | 27750 | 27750 | 27750 | 1 |
| 233 | 20240627 | 145400 | 2584174400 | 27700 | 27750 | 27750 | 27700 | 39 |
| 234 | 20240627 | 145300 | 2583093650 | 27750 | 27750 | 27750 | 27750 | 1 |
| 235 | 20240627 | 145200 | 2583065900 | 27700 | 27750 | 27750 | 27700 | 27 |
| 236 | 20240627 | 145100 | 2582317500 | 27700 | 27700 | 27700 | 27700 | 21 |
| 237 | 20240627 | 145000 | 2581735800 | 27700 | 27650 | 27700 | 27650 | 155 |
| 238 | 20240627 | 144900 | 2577442450 | 27700 | 27700 | 27700 | 27650 | 1128 |
| 239 | 20240627 | 144800 | 2546201900 | 27700 | 27700 | 27700 | 27650 | 264 |
| 240 | 20240627 | 144700 | 2538897100 | 27700 | 27700 | 27700 | 27650 | 233 |
| 241 | 20240627 | 144600 | 2532452450 | 27700 | 27700 | 27700 | 27650 | 69 |
| 242 | 20240627 | 144500 | 2530543700 | 27700 | 27700 | 27700 | 27700 | 42 |
| 243 | 20240627 | 144400 | 2529380300 | 27700 | 27700 | 27700 | 27650 | 56 |
| 244 | 20240627 | 144300 | 2527829550 | 27700 | 27700 | 27700 | 27700 | 650 |
| 245 | 20240627 | 144200 | 2509824550 | 27700 | 27700 | 27700 | 27700 | 251 |
| 246 | 20240627 | 144100 | 2502871850 | 27700 | 27700 | 27700 | 27700 | 106 |
| 247 | 20240627 | 144000 | 2499935650 | 27750 | 27700 | 27750 | 27700 | 22 |
| 248 | 20240627 | 143900 | 2499326150 | 27750 | 27750 | 27750 | 27700 | 46 |
| 249 | 20240627 | 143800 | 2498051150 | 27750 | 27750 | 27750 | 27750 | 36 |
| 250 | 20240627 | 143700 | 2497052150 | 27750 | 27700 | 27750 | 27700 | 12 |
| 251 | 20240627 | 143600 | 2496719650 | 27750 | 27700 | 27750 | 27700 | 39 |
| 252 | 20240627 | 143500 | 2495637450 | 27700 | 27700 | 27700 | 27700 | 472 |
| 253 | 20240627 | 143400 | 2482563050 | 27700 | 27700 | 27700 | 27650 | 309 |
| 254 | 20240627 | 143300 | 2474018750 | 27650 | 27750 | 27750 | 27650 | 296 |
| 255 | 20240627 | 143200 | 2465819700 | 27750 | 27750 | 27750 | 27650 | 208 |
| 256 | 20240627 | 143100 | 2460058150 | 27750 | 27750 | 27750 | 27700 | 154 |
| 257 | 20240627 | 143000 | 2455789800 | 27750 | 27750 | 27750 | 27750 | 16 |
| 258 | 20240627 | 142900 | 2455345800 | 27750 | 27750 | 27750 | 27700 | 490 |
| 259 | 20240627 | 142800 | 2441772050 | 27750 | 27750 | 27750 | 27700 | 22 |
| 260 | 20240627 | 142700 | 2441161600 | 27750 | 27750 | 27750 | 27750 | 25 |
| 261 | 20240627 | 142600 | 2440467850 | 27750 | 27750 | 27750 | 27700 | 83 |
| 262 | 20240627 | 142500 | 2438166100 | 27750 | 27750 | 27750 | 27750 | 16 |
| 263 | 20240627 | 142400 | 2437722100 | 27750 | 27750 | 27750 | 27700 | 61 |
| 264 | 20240627 | 142300 | 2436029450 | 27750 | 27750 | 27750 | 27700 | 39 |
| 265 | 20240627 | 142200 | 2434947550 | 27750 | 27750 | 27750 | 27700 | 106 |
| 266 | 20240627 | 142100 | 2432007050 | 27750 | 27750 | 27750 | 27700 | 78 |
| 267 | 20240627 | 142000 | 2429842800 | 27750 | 27750 | 27750 | 27750 | 136 |
| 268 | 20240627 | 141900 | 2426068800 | 27750 | 27750 | 27750 | 27700 | 440 |
| 269 | 20240627 | 141800 | 2413863900 | 27750 | 27750 | 27750 | 27700 | 158 |
| 270 | 20240627 | 141700 | 2409485000 | 27700 | 27750 | 27750 | 27700 | 202 |
| 271 | 20240627 | 141600 | 2403885900 | 27750 | 27700 | 27750 | 27700 | 259 |
| 272 | 20240627 | 141500 | 2396711500 | 27700 | 27750 | 27750 | 27650 | 5811 |
| 273 | 20240627 | 141400 | 2235746650 | 27750 | 27750 | 27750 | 27750 | 13 |
| 274 | 20240627 | 141300 | 2235385900 | 27750 | 27750 | 27750 | 27700 | 43 |
| 275 | 20240627 | 141200 | 2234193400 | 27750 | 27750 | 27750 | 27750 | 21 |
| 276 | 20240627 | 141100 | 2233610650 | 27750 | 27750 | 27750 | 27750 | 14 |
| 277 | 20240627 | 141000 | 2233222150 | 27750 | 27750 | 27750 | 27700 | 265 |
| 278 | 20240627 | 140900 | 2225881000 | 27750 | 27750 | 27750 | 27750 | 50 |
| 279 | 20240627 | 140800 | 2224493500 | 27750 | 27750 | 27750 | 27700 | 141 |
| 280 | 20240627 | 140700 | 2220587050 | 27750 | 27750 | 27750 | 27750 | 23 |
| 281 | 20240627 | 140600 | 2219948800 | 27750 | 27700 | 27750 | 27700 | 367 |
| 282 | 20240627 | 140500 | 2209764650 | 27750 | 27750 | 27750 | 27700 | 127 |
| 283 | 20240627 | 140400 | 2206245750 | 27750 | 27750 | 27750 | 27700 | 15 |
| 284 | 20240627 | 140300 | 2205829550 | 27750 | 27750 | 27750 | 27750 | 127 |
| 285 | 20240627 | 140200 | 2202305300 | 27750 | 27750 | 27750 | 27750 | 423 |
| 286 | 20240627 | 140100 | 2190567050 | 27750 | 27750 | 27750 | 27750 | 179 |
| 287 | 20240627 | 140000 | 2185599800 | 27750 | 27750 | 27750 | 27750 | 54 |
| 288 | 20240627 | 135900 | 2184101300 | 27750 | 27750 | 27750 | 27700 | 728 |
| 289 | 20240627 | 135800 | 2163916350 | 27750 | 27750 | 27750 | 27700 | 1062 |
| 290 | 20240627 | 135700 | 2134496100 | 27750 | 27750 | 27750 | 27750 | 16 |
| 291 | 20240627 | 135600 | 2134052100 | 27750 | 27750 | 27750 | 27750 | 117 |
| 292 | 20240627 | 135500 | 2130805350 | 27750 | 27750 | 27750 | 27750 | 18 |
| 293 | 20240627 | 135400 | 2130305850 | 27750 | 27750 | 27750 | 27700 | 27 |
| 294 | 20240627 | 135300 | 2129557200 | 27750 | 27750 | 27750 | 27700 | 80 |
| 295 | 20240627 | 135200 | 2127338700 | 27750 | 27750 | 27750 | 27750 | 276 |
| 296 | 20240627 | 135100 | 2119679700 | 27750 | 27750 | 27750 | 27700 | 344 |
| 297 | 20240627 | 135000 | 2110137900 | 27750 | 27750 | 27750 | 27750 | 338 |
| 298 | 20240627 | 134900 | 2100758400 | 27750 | 27750 | 27750 | 27700 | 892 |
| 299 | 20240627 | 134800 | 2076011650 | 27750 | 27750 | 27750 | 27700 | 45 |
| 300 | 20240627 | 134700 | 2074763250 | 27750 | 27750 | 27750 | 27700 | 334 |
| 301 | 20240627 | 134600 | 2065507750 | 27750 | 27750 | 27750 | 27700 | 107 |
| 302 | 20240627 | 134500 | 2062539050 | 27750 | 27750 | 27750 | 27700 | 59 |
| 303 | 20240627 | 134400 | 2060901850 | 27750 | 27750 | 27750 | 27750 | 44 |
| 304 | 20240627 | 134300 | 2059680850 | 27750 | 27750 | 27750 | 27700 | 304 |
| 305 | 20240627 | 134200 | 2051259250 | 27750 | 27750 | 27750 | 27750 | 25 |
| 306 | 20240627 | 134100 | 2050565500 | 27750 | 27750 | 27750 | 27700 | 16 |
| 307 | 20240627 | 134000 | 2050121600 | 27750 | 27750 | 27750 | 27700 | 364 |
| 308 | 20240627 | 133900 | 2040024000 | 27750 | 27750 | 27750 | 27750 | 17 |
| 309 | 20240627 | 133800 | 2039552250 | 27750 | 27750 | 27750 | 27750 | 147 |
| 310 | 20240627 | 133700 | 2035473000 | 27750 | 27750 | 27750 | 27700 | 398 |
| 311 | 20240627 | 133600 | 2024441000 | 27750 | 27750 | 27750 | 27750 | 80 |
| 312 | 20240627 | 133500 | 2022221000 | 27750 | 27750 | 27750 | 27700 | 64 |
| 313 | 20240627 | 133400 | 2020446650 | 27750 | 27750 | 27750 | 27700 | 165 |
| 314 | 20240627 | 133300 | 2015875400 | 27750 | 27750 | 27750 | 27750 | 30 |
| 315 | 20240627 | 133200 | 2015042900 | 27750 | 27750 | 27750 | 27700 | 36 |
| 316 | 20240627 | 133100 | 2014044900 | 27750 | 27750 | 27750 | 27750 | 14 |
| 317 | 20240627 | 133000 | 2013656400 | 27750 | 27750 | 27750 | 27700 | 36 |
| 318 | 20240627 | 132900 | 2012657450 | 27750 | 27700 | 27750 | 27700 | 91 |
| 319 | 20240627 | 132800 | 2010135600 | 27750 | 27750 | 27750 | 27700 | 27 |
| 320 | 20240627 | 132700 | 2009387000 | 27750 | 27750 | 27750 | 27700 | 24 |
| 321 | 20240627 | 132600 | 2008721300 | 27750 | 27750 | 27750 | 27700 | 127 |
| 322 | 20240627 | 132500 | 2005197550 | 27700 | 27750 | 27750 | 27700 | 200 |
| 323 | 20240627 | 132400 | 1999650650 | 27750 | 27750 | 27750 | 27700 | 77 |
| 324 | 20240627 | 132300 | 1997515900 | 27700 | 27700 | 27750 | 27700 | 23 |
| 325 | 20240627 | 132200 | 1996878100 | 27750 | 27700 | 27750 | 27700 | 41 |
| 326 | 20240627 | 132100 | 1995740550 | 27750 | 27700 | 27750 | 27700 | 22 |
| 327 | 20240627 | 132000 | 1995130500 | 27750 | 27700 | 27750 | 27700 | 216 |
| 328 | 20240627 | 131900 | 1989136900 | 27750 | 27700 | 27750 | 27700 | 53 |
| 329 | 20240627 | 131800 | 1987666900 | 27750 | 27700 | 27750 | 27700 | 31 |
| 330 | 20240627 | 131700 | 1986807400 | 27700 | 27700 | 27750 | 27700 | 24 |
| 331 | 20240627 | 131600 | 1986141900 | 27750 | 27700 | 27750 | 27700 | 20 |
| 332 | 20240627 | 131500 | 1985587150 | 27750 | 27700 | 27750 | 27700 | 69 |
| 333 | 20240627 | 131400 | 1983672650 | 27750 | 27750 | 27750 | 27700 | 41 |
| 334 | 20240627 | 131300 | 1982535650 | 27750 | 27750 | 27750 | 27700 | 25 |
| 335 | 20240627 | 131200 | 1981842100 | 27750 | 27750 | 27750 | 27700 | 80 |
| 336 | 20240627 | 131100 | 1979624600 | 27750 | 27750 | 27750 | 27700 | 25 |
| 337 | 20240627 | 131000 | 1978931200 | 27750 | 27750 | 27750 | 27700 | 103 |
| 338 | 20240627 | 130900 | 1976073500 | 27750 | 27750 | 27750 | 27700 | 38 |
| 339 | 20240627 | 130800 | 1975019650 | 27750 | 27750 | 27750 | 27750 | 24 |
| 340 | 20240627 | 130700 | 1974353650 | 27750 | 27750 | 27750 | 27750 | 190 |
| 341 | 20240627 | 130600 | 1969081150 | 27750 | 27750 | 27750 | 27700 | 351 |
| 342 | 20240627 | 130500 | 1959357750 | 27750 | 27750 | 27750 | 27700 | 68 |
| 343 | 20240627 | 130400 | 1957470950 | 27750 | 27750 | 27750 | 27750 | 95 |
| 344 | 20240627 | 130300 | 1954834700 | 27750 | 27750 | 27750 | 27700 | 45 |
| 345 | 20240627 | 130200 | 1953586950 | 27750 | 27750 | 27750 | 27750 | 174 |
| 346 | 20240627 | 130100 | 1948758450 | 27750 | 27750 | 27750 | 27700 | 49 |
| 347 | 20240627 | 130000 | 1947398750 | 27750 | 27750 | 27750 | 27700 | 258 |
| 348 | 20240627 | 125900 | 1940246400 | 27750 | 27750 | 27750 | 27750 | 138 |
| 349 | 20240627 | 125800 | 1936416900 | 27800 | 27800 | 27800 | 27800 | 11 |
| 350 | 20240627 | 125700 | 1936111100 | 27750 | 27750 | 27750 | 27750 | 69 |
| 351 | 20240627 | 125600 | 1934196350 | 27750 | 27750 | 27750 | 27750 | 82 |
| 352 | 20240627 | 125500 | 1931920850 | 27750 | 27750 | 27750 | 27700 | 119 |
| 353 | 20240627 | 125400 | 1928618650 | 27750 | 27750 | 27750 | 27750 | 71 |
| 354 | 20240627 | 125300 | 1926648400 | 27750 | 27750 | 27750 | 27700 | 1031 |
| 355 | 20240627 | 125200 | 1898038750 | 27750 | 27750 | 27750 | 27700 | 28 |
| 356 | 20240627 | 125100 | 1897262300 | 27750 | 27700 | 27750 | 27700 | 607 |
| 357 | 20240627 | 125000 | 1880418650 | 27750 | 27750 | 27750 | 27700 | 23 |
| 358 | 20240627 | 124900 | 1879780850 | 27750 | 27750 | 27750 | 27700 | 30 |
| 359 | 20240627 | 124800 | 1878949050 | 27750 | 27750 | 27750 | 27700 | 26 |
| 360 | 20240627 | 124700 | 1878227950 | 27750 | 27750 | 27750 | 27700 | 39 |
| 361 | 20240627 | 124600 | 1877146150 | 27750 | 27750 | 27750 | 27700 | 25 |
| 362 | 20240627 | 124500 | 1876452950 | 27750 | 27750 | 27750 | 27700 | 46 |
| 363 | 20240627 | 124400 | 1875177000 | 27750 | 27750 | 27750 | 27700 | 31 |
| 364 | 20240627 | 124300 | 1874317300 | 27750 | 27750 | 27750 | 27700 | 333 |
| 365 | 20240627 | 124200 | 1865077100 | 27750 | 27750 | 27750 | 27700 | 270 |
| 366 | 20240627 | 124100 | 1857585150 | 27750 | 27750 | 27750 | 27700 | 64 |
| 367 | 20240627 | 124000 | 1855811200 | 27750 | 27750 | 27750 | 27750 | 138 |
| 368 | 20240627 | 123900 | 1851981700 | 27750 | 27750 | 27750 | 27700 | 42 |
| 369 | 20240627 | 123800 | 1850816750 | 27750 | 27750 | 27750 | 27700 | 71 |
| 370 | 20240627 | 123700 | 1848847900 | 27750 | 27750 | 27750 | 27750 | 50 |
| 371 | 20240627 | 123600 | 1847460400 | 27750 | 27750 | 27750 | 27700 | 552 |
| 372 | 20240627 | 123500 | 1832167400 | 27750 | 27750 | 27750 | 27700 | 393 |
| 373 | 20240627 | 123400 | 1821266450 | 27750 | 27750 | 27750 | 27750 | 216 |
| 374 | 20240627 | 123300 | 1815272450 | 27750 | 27750 | 27750 | 27700 | 103 |
| 375 | 20240627 | 123200 | 1812414750 | 27750 | 27750 | 27750 | 27700 | 64 |
| 376 | 20240627 | 123100 | 1810639300 | 27750 | 27750 | 27750 | 27700 | 46 |
| 377 | 20240627 | 123000 | 1809363350 | 27750 | 27750 | 27750 | 27700 | 73 |
| 378 | 20240627 | 122900 | 1807338150 | 27750 | 27750 | 27750 | 27700 | 26 |
| 379 | 20240627 | 122800 | 1806617200 | 27750 | 27750 | 27800 | 27750 | 711 |
| 380 | 20240627 | 122700 | 1786886900 | 27750 | 27750 | 27800 | 27750 | 322 |
| 381 | 20240627 | 122600 | 1777951350 | 27750 | 27800 | 27800 | 27750 | 78 |
| 382 | 20240627 | 122500 | 1775786150 | 27800 | 27750 | 27800 | 27750 | 212 |
| 383 | 20240627 | 122400 | 1769903100 | 27750 | 27750 | 27750 | 27750 | 6 |
| 384 | 20240627 | 122300 | 1769736600 | 27750 | 27750 | 27750 | 27750 | 612 |
| 385 | 20240627 | 122200 | 1752753600 | 27800 | 27750 | 27800 | 27750 | 11 |
| 386 | 20240627 | 122100 | 1752448150 | 27750 | 27750 | 27750 | 27750 | 347 |
| 387 | 20240627 | 122000 | 1742818900 | 27750 | 27800 | 27800 | 27750 | 22 |
| 388 | 20240627 | 121900 | 1742208350 | 27750 | 27800 | 27800 | 27750 | 11 |
| 389 | 20240627 | 121800 | 1741903050 | 27800 | 27750 | 27800 | 27750 | 20 |
| 390 | 20240627 | 121700 | 1741348000 | 27750 | 27750 | 27750 | 27750 | 104 |
| 391 | 20240627 | 121600 | 1738462000 | 27750 | 27750 | 27750 | 27750 | 125 |
| 392 | 20240627 | 121500 | 1734993250 | 27750 | 27750 | 27750 | 27750 | 144 |
| 393 | 20240627 | 121400 | 1730997250 | 27700 | 27750 | 27750 | 27700 | 85 |
| 394 | 20240627 | 121300 | 1728638800 | 27750 | 27750 | 27750 | 27700 | 334 |
| 395 | 20240627 | 121200 | 1719385300 | 27750 | 27750 | 27750 | 27750 | 31 |
| 396 | 20240627 | 121100 | 1718525050 | 27750 | 27750 | 27750 | 27750 | 109 |
| 397 | 20240627 | 121000 | 1715500300 | 27750 | 27750 | 27750 | 27750 | 426 |
| 398 | 20240627 | 120900 | 1703678800 | 27750 | 27800 | 27800 | 27750 | 2627 |
| 399 | 20240627 | 120800 | 1630778800 | 27800 | 27800 | 27800 | 27750 | 30 |
| 400 | 20240627 | 120700 | 1629945050 | 27800 | 27800 | 27800 | 27750 | 224 |
| 401 | 20240627 | 120600 | 1623723100 | 27800 | 27800 | 27800 | 27750 | 51 |
| 402 | 20240627 | 120500 | 1622305950 | 27800 | 27800 | 27800 | 27750 | 317 |
| 403 | 20240627 | 120400 | 1613507850 | 27800 | 27800 | 27800 | 27750 | 62 |
| 404 | 20240627 | 120300 | 1611784950 | 27800 | 27800 | 27800 | 27750 | 142 |
| 405 | 20240627 | 120200 | 1607839100 | 27800 | 27800 | 27800 | 27750 | 293 |
| 406 | 20240627 | 120100 | 1599694050 | 27800 | 27800 | 27800 | 27750 | 33 |
| 407 | 20240627 | 120000 | 1598777150 | 27800 | 27800 | 27800 | 27750 | 159 |
| 408 | 20240627 | 115900 | 1594359000 | 27800 | 27750 | 27800 | 27750 | 32 |
| 409 | 20240627 | 115800 | 1593470100 | 27800 | 27800 | 27800 | 27750 | 36 |
| 410 | 20240627 | 115700 | 1592469600 | 27800 | 27800 | 27800 | 27750 | 235 |
| 411 | 20240627 | 115600 | 1585936850 | 27800 | 27800 | 27800 | 27750 | 50 |
| 412 | 20240627 | 115500 | 1584547350 | 27800 | 27800 | 27800 | 27800 | 309 |
| 413 | 20240627 | 115400 | 1575957150 | 27800 | 27800 | 27800 | 27800 | 173 |
| 414 | 20240627 | 115300 | 1571147750 | 27850 | 27800 | 27850 | 27800 | 264 |
| 415 | 20240627 | 115200 | 1563798400 | 27800 | 27800 | 27800 | 27750 | 54 |
| 416 | 20240627 | 115100 | 1562297300 | 27800 | 27800 | 27800 | 27750 | 106 |
| 417 | 20240627 | 115000 | 1559351000 | 27800 | 27800 | 27800 | 27750 | 30 |
| 418 | 20240627 | 114900 | 1558517550 | 27800 | 27800 | 27800 | 27750 | 52 |
| 419 | 20240627 | 114800 | 1557072400 | 27800 | 27800 | 27800 | 27750 | 43 |
| 420 | 20240627 | 114700 | 1555877350 | 27800 | 27800 | 27800 | 27750 | 251 |
| 421 | 20240627 | 114600 | 1548907250 | 27750 | 27800 | 27800 | 27750 | 98 |
| 422 | 20240627 | 114500 | 1546183300 | 27800 | 27800 | 27800 | 27750 | 29 |
| 423 | 20240627 | 114400 | 1545377650 | 27800 | 27800 | 27800 | 27750 | 154 |
| 424 | 20240627 | 114300 | 1541102800 | 27800 | 27800 | 27800 | 27750 | 37 |
| 425 | 20240627 | 114200 | 1540074550 | 27800 | 27800 | 27800 | 27750 | 245 |
| 426 | 20240627 | 114100 | 1533264000 | 27800 | 27800 | 27800 | 27750 | 32 |
| 427 | 20240627 | 114000 | 1532374900 | 27800 | 27800 | 27800 | 27750 | 144 |
| 428 | 20240627 | 113900 | 1528377150 | 27800 | 27800 | 27800 | 27750 | 140 |
| 429 | 20240627 | 113800 | 1524491200 | 27800 | 27800 | 27800 | 27750 | 27 |
| 430 | 20240627 | 113700 | 1523740700 | 27800 | 27800 | 27800 | 27800 | 31 |
| 431 | 20240627 | 113600 | 1522878900 | 27750 | 27800 | 27800 | 27750 | 157 |
| 432 | 20240627 | 113500 | 1518514800 | 27800 | 27800 | 27800 | 27800 | 436 |
| 433 | 20240627 | 113400 | 1506394000 | 27800 | 27800 | 27800 | 27750 | 71 |
| 434 | 20240627 | 113300 | 1504421650 | 27800 | 27800 | 27800 | 27750 | 28 |
| 435 | 20240627 | 113200 | 1503643300 | 27800 | 27800 | 27800 | 27800 | 28 |
| 436 | 20240627 | 113100 | 1502864900 | 27800 | 27800 | 27800 | 27800 | 178 |
| 437 | 20240627 | 113000 | 1497916500 | 27800 | 27800 | 27800 | 27750 | 348 |
| 438 | 20240627 | 112900 | 1488243600 | 27800 | 27800 | 27800 | 27800 | 23 |
| 439 | 20240627 | 112800 | 1487604200 | 27800 | 27800 | 27800 | 27800 | 139 |
| 440 | 20240627 | 112700 | 1483740000 | 27800 | 27800 | 27800 | 27800 | 22 |
| 441 | 20240627 | 112600 | 1483128400 | 27800 | 27800 | 27800 | 27800 | 46 |
| 442 | 20240627 | 112500 | 1481849600 | 27800 | 27800 | 27800 | 27800 | 45 |
| 443 | 20240627 | 112400 | 1480598600 | 27800 | 27800 | 27800 | 27800 | 119 |
| 444 | 20240627 | 112300 | 1477290400 | 27800 | 27800 | 27800 | 27800 | 113 |
| 445 | 20240627 | 112200 | 1474149000 | 27800 | 27800 | 27800 | 27800 | 106 |
| 446 | 20240627 | 112100 | 1471202200 | 27850 | 27850 | 27850 | 27850 | 10 |
| 447 | 20240627 | 112000 | 1470923700 | 27850 | 27800 | 27850 | 27800 | 180 |
| 448 | 20240627 | 111900 | 1465918550 | 27800 | 27800 | 27800 | 27800 | 53 |
| 449 | 20240627 | 111800 | 1464445150 | 27800 | 27800 | 27800 | 27800 | 39 |
| 450 | 20240627 | 111700 | 1463360950 | 27850 | 27800 | 27850 | 27800 | 240 |
| 451 | 20240627 | 111600 | 1456679950 | 27800 | 27800 | 27800 | 27800 | 201 |
| 452 | 20240627 | 111500 | 1451092150 | 27850 | 27850 | 27850 | 27850 | 5 |
| 453 | 20240627 | 111400 | 1450952900 | 27850 | 27800 | 27850 | 27800 | 16 |
| 454 | 20240627 | 111300 | 1450508050 | 27850 | 27800 | 27850 | 27800 | 13 |
| 455 | 20240627 | 111200 | 1450146350 | 27800 | 27800 | 27800 | 27800 | 547 |
| 456 | 20240627 | 111100 | 1434939750 | 27800 | 27800 | 27800 | 27750 | 52 |
| 457 | 20240627 | 111000 | 1433496000 | 27800 | 27850 | 27850 | 27800 | 421 |
| 458 | 20240627 | 110900 | 1421792150 | 27800 | 27800 | 27800 | 27800 | 7 |
| 459 | 20240627 | 110800 | 1421597550 | 27800 | 27800 | 27800 | 27800 | 15 |
| 460 | 20240627 | 110700 | 1421180550 | 27800 | 27800 | 27800 | 27800 | 48 |
| 461 | 20240627 | 110600 | 1419846150 | 27800 | 27800 | 27850 | 27800 | 69 |
| 462 | 20240627 | 110500 | 1417927700 | 27750 | 27800 | 27800 | 27750 | 203 |
| 463 | 20240627 | 110400 | 1412286900 | 27800 | 27800 | 27800 | 27800 | 33 |
| 464 | 20240627 | 110300 | 1411369500 | 27800 | 27800 | 27800 | 27800 | 19 |
| 465 | 20240627 | 110200 | 1410841300 | 27800 | 27800 | 27800 | 27750 | 125 |
| 466 | 20240627 | 110100 | 1407371300 | 27800 | 27800 | 27800 | 27800 | 31 |
| 467 | 20240627 | 110000 | 1406509500 | 27800 | 27800 | 27800 | 27800 | 23 |
| 468 | 20240627 | 105900 | 1405870100 | 27800 | 27800 | 27800 | 27800 | 174 |
| 469 | 20240627 | 105800 | 1401032900 | 27800 | 27800 | 27800 | 27800 | 580 |
| 470 | 20240627 | 105700 | 1384908900 | 27800 | 27800 | 27800 | 27800 | 436 |
| 471 | 20240627 | 105600 | 1372788100 | 27800 | 27800 | 27800 | 27800 | 119 |
| 472 | 20240627 | 105500 | 1369479900 | 27800 | 27800 | 27800 | 27800 | 54 |
| 473 | 20240627 | 105400 | 1367978700 | 27800 | 27850 | 27850 | 27800 | 375 |
| 474 | 20240627 | 105300 | 1357553450 | 27850 | 27850 | 27850 | 27800 | 103 |
| 475 | 20240627 | 105200 | 1354688650 | 27850 | 27800 | 27850 | 27800 | 124 |
| 476 | 20240627 | 105100 | 1351240250 | 27800 | 27800 | 27800 | 27800 | 131 |
| 477 | 20240627 | 105000 | 1347598450 | 27800 | 27800 | 27800 | 27800 | 16 |
| 478 | 20240627 | 104900 | 1347153650 | 27800 | 27800 | 27800 | 27750 | 148 |
| 479 | 20240627 | 104800 | 1343040300 | 27800 | 27800 | 27800 | 27750 | 354 |
| 480 | 20240627 | 104700 | 1333199600 | 27800 | 27800 | 27800 | 27800 | 40 |
| 481 | 20240627 | 104600 | 1332087600 | 27800 | 27800 | 27800 | 27800 | 4 |
| 482 | 20240627 | 104500 | 1331976400 | 27750 | 27750 | 27800 | 27750 | 47 |
| 483 | 20240627 | 104400 | 1330672100 | 27800 | 27800 | 27800 | 27800 | 25 |
| 484 | 20240627 | 104300 | 1329977100 | 27800 | 27750 | 27800 | 27750 | 205 |
| 485 | 20240627 | 104200 | 1324288100 | 27750 | 27750 | 27750 | 27700 | 1349 |
| 486 | 20240627 | 104100 | 1286854500 | 27750 | 27750 | 27750 | 27750 | 91 |
| 487 | 20240627 | 104000 | 1284329250 | 27750 | 27750 | 27750 | 27750 | 41 |
| 488 | 20240627 | 103900 | 1283191500 | 27750 | 27750 | 27750 | 27750 | 23 |
| 489 | 20240627 | 103800 | 1282553250 | 27750 | 27750 | 27750 | 27700 | 238 |
| 490 | 20240627 | 103700 | 1275954500 | 27750 | 27750 | 27750 | 27700 | 240 |
| 491 | 20240627 | 103600 | 1269299600 | 27750 | 27750 | 27750 | 27750 | 1048 |
| 492 | 20240627 | 103500 | 1240217600 | 27750 | 27750 | 27750 | 27750 | 53 |
| 493 | 20240627 | 103400 | 1238746850 | 27750 | 27750 | 27750 | 27700 | 50 |
| 494 | 20240627 | 103300 | 1237360250 | 27750 | 27750 | 27750 | 27700 | 160 |
| 495 | 20240627 | 103200 | 1232921250 | 27750 | 27750 | 27750 | 27700 | 70 |
| 496 | 20240627 | 103100 | 1230980250 | 27750 | 27700 | 27750 | 27700 | 263 |
| 497 | 20240627 | 103000 | 1223692000 | 27750 | 27750 | 27750 | 27700 | 117 |
| 498 | 20240627 | 102900 | 1220448850 | 27750 | 27750 | 27750 | 27700 | 107 |
| 499 | 20240627 | 102800 | 1217482550 | 27750 | 27750 | 27750 | 27750 | 244 |
| 500 | 20240627 | 102700 | 1210711550 | 27750 | 27750 | 27750 | 27700 | 31 |
| 501 | 20240627 | 102600 | 1209851400 | 27750 | 27750 | 27750 | 27700 | 59 |
| 502 | 20240627 | 102500 | 1208215650 | 27750 | 27750 | 27750 | 27700 | 516 |
| 503 | 20240627 | 102400 | 1193918300 | 27750 | 27750 | 27750 | 27700 | 279 |
| 504 | 20240627 | 102300 | 1186187200 | 27750 | 27750 | 27750 | 27750 | 131 |
| 505 | 20240627 | 102200 | 1182551950 | 27750 | 27700 | 27750 | 27700 | 575 |
| 506 | 20240627 | 102100 | 1166619200 | 27750 | 27750 | 27750 | 27700 | 161 |
| 507 | 20240627 | 102000 | 1162156450 | 27750 | 27750 | 27750 | 27700 | 78 |
| 508 | 20240627 | 101900 | 1159992000 | 27750 | 27700 | 27800 | 27700 | 258 |
| 509 | 20240627 | 101800 | 1152834300 | 27750 | 27800 | 27800 | 27700 | 1386 |
| 510 | 20240627 | 101700 | 1114377900 | 27800 | 27800 | 27800 | 27750 | 710 |
| 511 | 20240627 | 101600 | 1094673600 | 27800 | 27800 | 27800 | 27750 | 247 |
| 512 | 20240627 | 101500 | 1087816600 | 27800 | 27850 | 27850 | 27750 | 1203 |
| 513 | 20240627 | 101400 | 1054373600 | 27850 | 27850 | 27850 | 27800 | 691 |
| 514 | 20240627 | 101300 | 1035161350 | 27850 | 27900 | 27900 | 27850 | 154 |
| 515 | 20240627 | 101200 | 1030872300 | 27850 | 27850 | 27850 | 27850 | 5 |
| 516 | 20240627 | 101100 | 1030733050 | 27900 | 27850 | 27900 | 27850 | 216 |
| 517 | 20240627 | 101000 | 1024716900 | 27850 | 27850 | 27850 | 27850 | 146 |
| 518 | 20240627 | 100900 | 1020650800 | 27850 | 27900 | 27900 | 27850 | 1161 |
| 519 | 20240627 | 100800 | 988316500 | 27900 | 27900 | 27900 | 27850 | 960 |
| 520 | 20240627 | 100700 | 961577500 | 27900 | 27900 | 27950 | 27850 | 315 |
| 521 | 20240627 | 100600 | 952791650 | 27900 | 27900 | 27900 | 27900 | 324 |
| 522 | 20240627 | 100500 | 943752050 | 27900 | 27900 | 27900 | 27900 | 32 |
| 523 | 20240627 | 100400 | 942859250 | 27900 | 27900 | 27900 | 27850 | 24 |
| 524 | 20240627 | 100300 | 942190150 | 27900 | 27900 | 27950 | 27850 | 206 |
| 525 | 20240627 | 100200 | 936443100 | 27900 | 27900 | 27900 | 27900 | 157 |
| 526 | 20240627 | 100100 | 932062800 | 27900 | 27900 | 27900 | 27850 | 274 |
| 527 | 20240627 | 100000 | 924418250 | 27900 | 27900 | 27900 | 27850 | 479 |
| 528 | 20240627 | 095900 | 911068150 | 27900 | 27900 | 27900 | 27900 | 169 |
| 529 | 20240627 | 095800 | 906353050 | 27900 | 27900 | 27900 | 27850 | 82 |
| 530 | 20240627 | 095700 | 904065750 | 27900 | 27950 | 27950 | 27850 | 483 |
| 531 | 20240627 | 095600 | 890598000 | 27900 | 27950 | 27950 | 27900 | 28 |
| 532 | 20240627 | 095500 | 889816300 | 27950 | 27900 | 27950 | 27900 | 397 |
| 533 | 20240627 | 095400 | 878739950 | 27900 | 27900 | 27900 | 27850 | 258 |
| 534 | 20240627 | 095300 | 871551800 | 27900 | 27900 | 27900 | 27900 | 278 |
| 535 | 20240627 | 095200 | 863795600 | 27900 | 27950 | 27950 | 27900 | 11 |
| 536 | 20240627 | 095100 | 863488650 | 27900 | 27900 | 27900 | 27900 | 76 |
| 537 | 20240627 | 095000 | 861368250 | 27950 | 27900 | 27950 | 27900 | 68 |
| 538 | 20240627 | 094900 | 859470950 | 27950 | 27900 | 27950 | 27900 | 254 |
| 539 | 20240627 | 094800 | 852376650 | 27900 | 27950 | 27950 | 27900 | 16 |
| 540 | 20240627 | 094700 | 851930000 | 27950 | 27950 | 27950 | 27850 | 144 |
| 541 | 20240627 | 094600 | 847912000 | 27900 | 27900 | 27950 | 27850 | 234 |
| 542 | 20240627 | 094500 | 841386100 | 27900 | 27900 | 27900 | 27850 | 187 |
| 543 | 20240627 | 094400 | 836171550 | 27900 | 27950 | 27950 | 27850 | 92 |
| 544 | 20240627 | 094300 | 833606500 | 27900 | 27950 | 27950 | 27900 | 138 |
| 545 | 20240627 | 094200 | 829750600 | 27900 | 27900 | 27900 | 27900 | 133 |
| 546 | 20240627 | 094100 | 826039900 | 27900 | 27900 | 27950 | 27900 | 169 |
| 547 | 20240627 | 094000 | 821324350 | 27900 | 27900 | 27900 | 27850 | 165 |
| 548 | 20240627 | 093900 | 816728350 | 27900 | 27900 | 27900 | 27850 | 410 |
| 549 | 20240627 | 093800 | 805296000 | 27900 | 27900 | 27900 | 27900 | 97 |
| 550 | 20240627 | 093700 | 802589700 | 27900 | 27900 | 27900 | 27900 | 4 |
| 551 | 20240627 | 093600 | 802478100 | 27900 | 27900 | 27900 | 27850 | 438 |
| 552 | 20240627 | 093500 | 790260400 | 27900 | 27900 | 27900 | 27850 | 404 |
| 553 | 20240627 | 093400 | 778993800 | 27900 | 27900 | 27900 | 27850 | 90 |
| 554 | 20240627 | 093300 | 776485300 | 27900 | 27850 | 27900 | 27850 | 61 |
| 555 | 20240627 | 093200 | 774785600 | 27900 | 27900 | 27900 | 27850 | 122 |
| 556 | 20240627 | 093100 | 771386650 | 27850 | 27850 | 27900 | 27850 | 59 |
| 557 | 20240627 | 093000 | 769743400 | 27900 | 27850 | 27900 | 27800 | 124 |
| 558 | 20240627 | 092900 | 766291800 | 27850 | 27800 | 27900 | 27750 | 4728 |
| 559 | 20240627 | 092800 | 634988600 | 27800 | 27750 | 27800 | 27750 | 396 |
| 560 | 20240627 | 092700 | 623993100 | 27800 | 27850 | 27850 | 27750 | 2870 |
| 561 | 20240627 | 092600 | 544232800 | 27800 | 27900 | 27900 | 27800 | 194 |
| 562 | 20240627 | 092500 | 538834550 | 27900 | 27900 | 27900 | 27850 | 223 |
| 563 | 20240627 | 092400 | 532623600 | 27850 | 27850 | 27900 | 27850 | 109 |
| 564 | 20240627 | 092300 | 529586750 | 27850 | 27850 | 27900 | 27800 | 549 |
| 565 | 20240627 | 092200 | 514296800 | 27850 | 27850 | 27850 | 27850 | 191 |
| 566 | 20240627 | 092100 | 508977450 | 27850 | 27900 | 27900 | 27800 | 630 |
| 567 | 20240627 | 092000 | 491435950 | 27900 | 27900 | 27900 | 27850 | 298 |
| 568 | 20240627 | 091900 | 483134600 | 27900 | 27900 | 27900 | 27850 | 369 |
| 569 | 20240627 | 091800 | 472853000 | 27900 | 27900 | 27900 | 27850 | 204 |
| 570 | 20240627 | 091700 | 467168050 | 27900 | 27950 | 27950 | 27850 | 710 |
| 571 | 20240627 | 091600 | 447364800 | 27950 | 27900 | 27950 | 27850 | 187 |
| 572 | 20240627 | 091500 | 442147300 | 27900 | 27950 | 27950 | 27850 | 599 |
| 573 | 20240627 | 091400 | 425441550 | 27900 | 28000 | 28000 | 27900 | 691 |
| 574 | 20240627 | 091300 | 406130900 | 28000 | 28000 | 28000 | 27950 | 234 |
| 575 | 20240627 | 091200 | 399588450 | 28000 | 28000 | 28000 | 27950 | 135 |
| 576 | 20240627 | 091100 | 395812450 | 28000 | 28000 | 28000 | 27950 | 485 |
| 577 | 20240627 | 091000 | 382251100 | 28000 | 28100 | 28100 | 28000 | 3481 |
| 578 | 20240627 | 090900 | 284676600 | 28100 | 28100 | 28100 | 28100 | 1089 |
| 579 | 20240627 | 090800 | 254075700 | 28150 | 28050 | 28150 | 28050 | 582 |
| 580 | 20240627 | 090700 | 237721600 | 28050 | 28150 | 28150 | 28050 | 788 |
| 581 | 20240627 | 090600 | 215583900 | 28150 | 28150 | 28150 | 28100 | 694 |
| 582 | 20240627 | 090500 | 196059700 | 28150 | 28150 | 28150 | 28100 | 388 |
| 583 | 20240627 | 090400 | 185147200 | 28150 | 28150 | 28150 | 28150 | 246 |
| 584 | 20240627 | 090300 | 178222300 | 28150 | 28000 | 28150 | 28000 | 447 |
| 585 | 20240627 | 090200 | 165672400 | 28000 | 28050 | 28100 | 28000 | 747 |
| 586 | 20240627 | 090100 | 144706650 | 28050 | 28000 | 28100 | 28000 | 990 |
| 587 | 20240627 | 090000 | 116924300 | 28000 | 28100 | 28100 | 28000 | 4168 |