31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 183500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 5786 |
| 3 | 20240626 | 183400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20240626 | 183300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20240626 | 183200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20240626 | 183100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20240626 | 183000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20240626 | 182900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20240626 | 182800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20240626 | 182700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20240626 | 182600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20240626 | 182500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20240626 | 182400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20240626 | 182300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20240626 | 182200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20240626 | 182100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20240626 | 182000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20240626 | 181900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20240626 | 181800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20240626 | 181700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20240626 | 181600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20240626 | 181500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20240626 | 181400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20240626 | 181300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20240626 | 181200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20240626 | 181100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20240626 | 181000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20240626 | 180900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20240626 | 180800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20240626 | 180700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20240626 | 180600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20240626 | 180500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 5786 |
| 33 | 20240626 | 180400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20240626 | 180300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20240626 | 180200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20240626 | 180100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20240626 | 180000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20240626 | 175900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20240626 | 175800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20240626 | 175700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20240626 | 175600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20240626 | 175500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20240626 | 175400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20240626 | 175300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20240626 | 175200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20240626 | 175100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20240626 | 175000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20240626 | 174900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20240626 | 174800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20240626 | 174700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20240626 | 174600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20240626 | 174500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20240626 | 174400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20240626 | 174300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20240626 | 174200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20240626 | 174100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20240626 | 174000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20240626 | 173900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20240626 | 173800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20240626 | 173700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20240626 | 173600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20240626 | 173500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 5786 |
| 63 | 20240626 | 173400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20240626 | 173300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20240626 | 173200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20240626 | 173100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20240626 | 173000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20240626 | 172900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20240626 | 172800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20240626 | 172700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20240626 | 172600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20240626 | 172500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20240626 | 172400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20240626 | 172300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20240626 | 172200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20240626 | 172100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20240626 | 172000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20240626 | 171900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20240626 | 171800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20240626 | 171700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20240626 | 171600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20240626 | 171500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20240626 | 171400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20240626 | 171300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20240626 | 171200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20240626 | 171100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20240626 | 171000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20240626 | 170900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20240626 | 170800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20240626 | 170700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20240626 | 170600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20240626 | 170500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 5786 |
| 93 | 20240626 | 170400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20240626 | 170300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20240626 | 170200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20240626 | 170100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20240626 | 170000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20240626 | 165900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20240626 | 165800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20240626 | 165700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20240626 | 165600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20240626 | 165500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20240626 | 165400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20240626 | 165300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20240626 | 165200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20240626 | 165100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20240626 | 165000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20240626 | 164900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20240626 | 164800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20240626 | 164700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20240626 | 164600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20240626 | 164500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20240626 | 164400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20240626 | 164300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20240626 | 164200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20240626 | 164100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20240626 | 164000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20240626 | 163900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20240626 | 163800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20240626 | 163700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20240626 | 163600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20240626 | 163500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 5786 |
| 123 | 20240626 | 163400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20240626 | 163300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20240626 | 163200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20240626 | 163100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20240626 | 163000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20240626 | 162900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20240626 | 162800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20240626 | 162700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20240626 | 162600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20240626 | 162500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20240626 | 162400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20240626 | 162300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20240626 | 162200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20240626 | 162100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20240626 | 162000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20240626 | 161900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20240626 | 161800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20240626 | 161700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20240626 | 161600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20240626 | 161500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20240626 | 161400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20240626 | 161300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20240626 | 161200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20240626 | 161100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20240626 | 161000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20240626 | 160900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20240626 | 160800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20240626 | 160700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20240626 | 160600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20240626 | 160500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 5786 |
| 153 | 20240626 | 160400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20240626 | 160300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20240626 | 160200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20240626 | 160100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20240626 | 160000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20240626 | 155900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20240626 | 155800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20240626 | 155700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20240626 | 155600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20240626 | 155500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20240626 | 155400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20240626 | 155300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20240626 | 155200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20240626 | 155100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20240626 | 155000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20240626 | 154900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20240626 | 154800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20240626 | 154700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20240626 | 154600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20240626 | 154500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20240626 | 154400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20240626 | 154300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20240626 | 154200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20240626 | 154100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20240626 | 154000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20240626 | 153900 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20240626 | 153800 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20240626 | 153700 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20240626 | 153600 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20240626 | 153500 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 5786 |
| 183 | 20240626 | 153400 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20240626 | 153300 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20240626 | 153200 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20240626 | 153100 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20240626 | 153000 | 11273909450 | 27650 | 27650 | 27650 | 27650 | 5786 |
| 188 | 20240626 | 152900 | 11113926550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20240626 | 152800 | 11113926550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20240626 | 152700 | 11113926550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20240626 | 152600 | 11113926550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20240626 | 152500 | 11113926550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20240626 | 152400 | 11113926550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20240626 | 152300 | 11113926550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20240626 | 152200 | 11113926550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20240626 | 152100 | 11113926550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20240626 | 152000 | 11113926550 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20240626 | 151900 | 11113926550 | 27700 | 27700 | 27700 | 27700 | 739 |
| 199 | 20240626 | 151800 | 11093456250 | 27700 | 27750 | 27750 | 27600 | 284 |
| 200 | 20240626 | 151700 | 11085586150 | 27600 | 27600 | 27750 | 27600 | 7248 |
| 201 | 20240626 | 151600 | 10884943750 | 27600 | 27650 | 27650 | 27600 | 778 |
| 202 | 20240626 | 151500 | 10863454200 | 27600 | 27650 | 27650 | 27600 | 121 |
| 203 | 20240626 | 151400 | 10860112300 | 27650 | 27650 | 27650 | 27600 | 235 |
| 204 | 20240626 | 151300 | 10853620800 | 27600 | 27600 | 27650 | 27600 | 379 |
| 205 | 20240626 | 151200 | 10843159200 | 27600 | 27650 | 27650 | 27600 | 368 |
| 206 | 20240626 | 151100 | 10833002000 | 27600 | 27600 | 27650 | 27550 | 441 |
| 207 | 20240626 | 151000 | 10820830750 | 27600 | 27600 | 27650 | 27550 | 5562 |
| 208 | 20240626 | 150900 | 10667119650 | 27600 | 27600 | 27600 | 27550 | 389 |
| 209 | 20240626 | 150800 | 10656383300 | 27550 | 27600 | 27600 | 27550 | 608 |
| 210 | 20240626 | 150700 | 10639607500 | 27600 | 27600 | 27650 | 27550 | 620 |
| 211 | 20240626 | 150600 | 10622495050 | 27600 | 27550 | 27650 | 27550 | 204 |
| 212 | 20240626 | 150500 | 10616864650 | 27550 | 27600 | 27600 | 27550 | 1111 |
| 213 | 20240626 | 150400 | 10586208900 | 27550 | 27600 | 27600 | 27550 | 688 |
| 214 | 20240626 | 150300 | 10567230550 | 27550 | 27600 | 27600 | 27550 | 586 |
| 215 | 20240626 | 150200 | 10551077700 | 27550 | 27600 | 27650 | 27550 | 3006 |
| 216 | 20240626 | 150100 | 10468116000 | 27600 | 27600 | 27650 | 27600 | 947 |
| 217 | 20240626 | 150000 | 10441977550 | 27600 | 27650 | 27650 | 27600 | 2245 |
| 218 | 20240626 | 145900 | 10379908700 | 27600 | 27650 | 27700 | 27600 | 1975 |
| 219 | 20240626 | 145800 | 10325293000 | 27650 | 27650 | 27700 | 27600 | 2023 |
| 220 | 20240626 | 145700 | 10269356450 | 27650 | 27650 | 27700 | 27650 | 1765 |
| 221 | 20240626 | 145600 | 10220553500 | 27700 | 27650 | 27700 | 27650 | 2953 |
| 222 | 20240626 | 145500 | 10138903000 | 27600 | 27600 | 27650 | 27600 | 782 |
| 223 | 20240626 | 145400 | 10117293800 | 27600 | 27600 | 27650 | 27600 | 197 |
| 224 | 20240626 | 145300 | 10111854950 | 27650 | 27650 | 27650 | 27600 | 514 |
| 225 | 20240626 | 145200 | 10097667450 | 27600 | 27600 | 27650 | 27600 | 114 |
| 226 | 20240626 | 145100 | 10094520350 | 27600 | 27550 | 27600 | 27550 | 402 |
| 227 | 20240626 | 145000 | 10083427150 | 27550 | 27600 | 27650 | 27550 | 2876 |
| 228 | 20240626 | 144900 | 10004159350 | 27600 | 27600 | 27600 | 27550 | 250 |
| 229 | 20240626 | 144800 | 9997264800 | 27550 | 27600 | 27650 | 27550 | 325 |
| 230 | 20240626 | 144700 | 9988298200 | 27600 | 27650 | 27650 | 27550 | 551 |
| 231 | 20240626 | 144600 | 9973089850 | 27600 | 27600 | 27650 | 27600 | 374 |
| 232 | 20240626 | 144500 | 9962767100 | 27600 | 27600 | 27650 | 27600 | 293 |
| 233 | 20240626 | 144400 | 9954679950 | 27600 | 27650 | 27650 | 27550 | 954 |
| 234 | 20240626 | 144300 | 9928352700 | 27600 | 27600 | 27600 | 27550 | 432 |
| 235 | 20240626 | 144200 | 9916439150 | 27600 | 27650 | 27650 | 27550 | 3774 |
| 236 | 20240626 | 144100 | 9812192550 | 27650 | 27650 | 27700 | 27650 | 543 |
| 237 | 20240626 | 144000 | 9797178200 | 27700 | 27650 | 27700 | 27650 | 263 |
| 238 | 20240626 | 143900 | 9789905150 | 27700 | 27700 | 27700 | 27650 | 1133 |
| 239 | 20240626 | 143800 | 9758569050 | 27700 | 27650 | 27700 | 27600 | 1237 |
| 240 | 20240626 | 143700 | 9724409600 | 27600 | 27600 | 27650 | 27600 | 198 |
| 241 | 20240626 | 143600 | 9718940250 | 27650 | 27600 | 27650 | 27600 | 253 |
| 242 | 20240626 | 143500 | 9711949200 | 27600 | 27650 | 27650 | 27600 | 1886 |
| 243 | 20240626 | 143400 | 9659805250 | 27650 | 27700 | 27700 | 27650 | 345 |
| 244 | 20240626 | 143300 | 9650256700 | 27700 | 27650 | 27700 | 27650 | 439 |
| 245 | 20240626 | 143200 | 9638106800 | 27700 | 27650 | 27700 | 27650 | 568 |
| 246 | 20240626 | 143100 | 9622378800 | 27700 | 27700 | 27700 | 27650 | 289 |
| 247 | 20240626 | 143000 | 9614379650 | 27700 | 27650 | 27700 | 27600 | 1817 |
| 248 | 20240626 | 142900 | 9564139450 | 27650 | 27650 | 27650 | 27600 | 1014 |
| 249 | 20240626 | 142800 | 9536123550 | 27600 | 27650 | 27650 | 27600 | 289 |
| 250 | 20240626 | 142700 | 9528145150 | 27650 | 27600 | 27650 | 27600 | 357 |
| 251 | 20240626 | 142600 | 9518290250 | 27600 | 27600 | 27650 | 27600 | 1119 |
| 252 | 20240626 | 142500 | 9487405750 | 27600 | 27600 | 27600 | 27550 | 4341 |
| 253 | 20240626 | 142400 | 9367599300 | 27600 | 27600 | 27650 | 27600 | 435 |
| 254 | 20240626 | 142300 | 9355592850 | 27600 | 27600 | 27650 | 27600 | 890 |
| 255 | 20240626 | 142200 | 9331014050 | 27650 | 27650 | 27650 | 27600 | 872 |
| 256 | 20240626 | 142100 | 9306945050 | 27650 | 27600 | 27650 | 27600 | 1653 |
| 257 | 20240626 | 142000 | 9261315050 | 27600 | 27650 | 27650 | 27600 | 577 |
| 258 | 20240626 | 141900 | 9245388900 | 27600 | 27600 | 27650 | 27600 | 146 |
| 259 | 20240626 | 141800 | 9241358350 | 27600 | 27600 | 27650 | 27600 | 45 |
| 260 | 20240626 | 141700 | 9240116050 | 27600 | 27650 | 27650 | 27600 | 13 |
| 261 | 20240626 | 141600 | 9239756700 | 27600 | 27600 | 27600 | 27600 | 25 |
| 262 | 20240626 | 141500 | 9239066700 | 27600 | 27600 | 27650 | 27600 | 51 |
| 263 | 20240626 | 141400 | 9237656750 | 27650 | 27600 | 27650 | 27600 | 549 |
| 264 | 20240626 | 141300 | 9222503250 | 27600 | 27600 | 27650 | 27600 | 207 |
| 265 | 20240626 | 141200 | 9216789200 | 27600 | 27600 | 27600 | 27550 | 387 |
| 266 | 20240626 | 141100 | 9206108050 | 27600 | 27600 | 27600 | 27600 | 677 |
| 267 | 20240626 | 141000 | 9187422850 | 27600 | 27650 | 27650 | 27600 | 1298 |
| 268 | 20240626 | 140900 | 9151598000 | 27650 | 27650 | 27650 | 27600 | 7 |
| 269 | 20240626 | 140800 | 9151404500 | 27650 | 27600 | 27650 | 27600 | 110 |
| 270 | 20240626 | 140700 | 9148368000 | 27650 | 27650 | 27650 | 27600 | 59 |
| 271 | 20240626 | 140600 | 9146737500 | 27650 | 27600 | 27650 | 27600 | 25 |
| 272 | 20240626 | 140500 | 9146046300 | 27650 | 27650 | 27650 | 27650 | 17 |
| 273 | 20240626 | 140400 | 9145576250 | 27600 | 27600 | 27600 | 27600 | 2854 |
| 274 | 20240626 | 140300 | 9066805850 | 27600 | 27550 | 27600 | 27550 | 105 |
| 275 | 20240626 | 140200 | 9063908000 | 27550 | 27550 | 27600 | 27550 | 56 |
| 276 | 20240626 | 140100 | 9062364950 | 27550 | 27600 | 27600 | 27550 | 161 |
| 277 | 20240626 | 140000 | 9057921500 | 27550 | 27600 | 27600 | 27550 | 160 |
| 278 | 20240626 | 135900 | 9053507650 | 27600 | 27550 | 27600 | 27550 | 6 |
| 279 | 20240626 | 135800 | 9053342150 | 27550 | 27550 | 27600 | 27550 | 82 |
| 280 | 20240626 | 135700 | 9051082550 | 27550 | 27550 | 27550 | 27550 | 2 |
| 281 | 20240626 | 135600 | 9051027450 | 27600 | 27550 | 27600 | 27550 | 7 |
| 282 | 20240626 | 135500 | 9050834400 | 27550 | 27600 | 27600 | 27550 | 48 |
| 283 | 20240626 | 135400 | 9049510100 | 27550 | 27600 | 27600 | 27550 | 17 |
| 284 | 20240626 | 135300 | 9049041550 | 27550 | 27600 | 27600 | 27550 | 56 |
| 285 | 20240626 | 135200 | 9047496400 | 27600 | 27550 | 27600 | 27550 | 8 |
| 286 | 20240626 | 135100 | 9047275650 | 27550 | 27600 | 27600 | 27550 | 236 |
| 287 | 20240626 | 135000 | 9040769550 | 27550 | 27550 | 27600 | 27550 | 11 |
| 288 | 20240626 | 134900 | 9040466250 | 27550 | 27600 | 27600 | 27550 | 98 |
| 289 | 20240626 | 134800 | 9037761650 | 27600 | 27550 | 27600 | 27550 | 426 |
| 290 | 20240626 | 134700 | 9026004550 | 27550 | 27600 | 27600 | 27550 | 53 |
| 291 | 20240626 | 134600 | 9024541800 | 27600 | 27600 | 27600 | 27550 | 119 |
| 292 | 20240626 | 134500 | 9021257450 | 27600 | 27600 | 27650 | 27550 | 2317 |
| 293 | 20240626 | 134400 | 8957308100 | 27600 | 27600 | 27600 | 27600 | 17 |
| 294 | 20240626 | 134300 | 8956838900 | 27550 | 27550 | 27550 | 27550 | 359 |
| 295 | 20240626 | 134200 | 8946948450 | 27550 | 27600 | 27600 | 27550 | 58 |
| 296 | 20240626 | 134100 | 8945350200 | 27550 | 27500 | 27550 | 27500 | 1114 |
| 297 | 20240626 | 134000 | 8914660600 | 27500 | 27500 | 27550 | 27500 | 43 |
| 298 | 20240626 | 133900 | 8913477600 | 27550 | 27550 | 27550 | 27550 | 78 |
| 299 | 20240626 | 133800 | 8911328700 | 27550 | 27550 | 27550 | 27550 | 167 |
| 300 | 20240626 | 133700 | 8906727850 | 27500 | 27500 | 27500 | 27450 | 1225 |
| 301 | 20240626 | 133600 | 8873040450 | 27500 | 27500 | 27500 | 27450 | 9 |
| 302 | 20240626 | 133500 | 8872793050 | 27500 | 27450 | 27500 | 27450 | 1014 |
| 303 | 20240626 | 133400 | 8844908150 | 27500 | 27500 | 27500 | 27450 | 102 |
| 304 | 20240626 | 133300 | 8842103250 | 27500 | 27500 | 27500 | 27450 | 129 |
| 305 | 20240626 | 133200 | 8838555800 | 27500 | 27500 | 27500 | 27450 | 2273 |
| 306 | 20240626 | 133100 | 8776050200 | 27500 | 27500 | 27550 | 27500 | 25 |
| 307 | 20240626 | 133000 | 8775362250 | 27500 | 27550 | 27550 | 27500 | 48 |
| 308 | 20240626 | 132900 | 8774039900 | 27550 | 27550 | 27550 | 27500 | 542 |
| 309 | 20240626 | 132800 | 8759107850 | 27550 | 27550 | 27550 | 27500 | 887 |
| 310 | 20240626 | 132700 | 8734671050 | 27500 | 27550 | 27550 | 27500 | 1107 |
| 311 | 20240626 | 132600 | 8704173350 | 27550 | 27500 | 27550 | 27500 | 897 |
| 312 | 20240626 | 132500 | 8679490400 | 27450 | 27450 | 27500 | 27450 | 692 |
| 313 | 20240626 | 132400 | 8660484700 | 27450 | 27400 | 27450 | 27400 | 2170 |
| 314 | 20240626 | 132300 | 8601023350 | 27350 | 27350 | 27350 | 27350 | 1888 |
| 315 | 20240626 | 132200 | 8549386550 | 27350 | 27300 | 27350 | 27300 | 283 |
| 316 | 20240626 | 132100 | 8541660250 | 27350 | 27300 | 27350 | 27300 | 119 |
| 317 | 20240626 | 132000 | 8538409700 | 27300 | 27400 | 27400 | 27300 | 1152 |
| 318 | 20240626 | 131900 | 8506911600 | 27400 | 27350 | 27400 | 27350 | 904 |
| 319 | 20240626 | 131800 | 8482186150 | 27350 | 27400 | 27400 | 27350 | 326 |
| 320 | 20240626 | 131700 | 8473268850 | 27400 | 27350 | 27400 | 27300 | 597 |
| 321 | 20240626 | 131600 | 8456945850 | 27350 | 27400 | 27400 | 27300 | 4457 |
| 322 | 20240626 | 131500 | 8335130450 | 27400 | 27350 | 27400 | 27350 | 46 |
| 323 | 20240626 | 131400 | 8333872100 | 27350 | 27350 | 27400 | 27350 | 79 |
| 324 | 20240626 | 131300 | 8331708000 | 27350 | 27400 | 27400 | 27350 | 754 |
| 325 | 20240626 | 131200 | 8311085550 | 27400 | 27350 | 27400 | 27350 | 245 |
| 326 | 20240626 | 131100 | 8304377750 | 27350 | 27400 | 27400 | 27350 | 312 |
| 327 | 20240626 | 131000 | 8295836800 | 27400 | 27350 | 27400 | 27350 | 4 |
| 328 | 20240626 | 130900 | 8295727300 | 27400 | 27400 | 27400 | 27350 | 925 |
| 329 | 20240626 | 130800 | 8270387300 | 27400 | 27450 | 27450 | 27400 | 296 |
| 330 | 20240626 | 130700 | 8262276700 | 27400 | 27400 | 27400 | 27400 | 14 |
| 331 | 20240626 | 130600 | 8261893100 | 27450 | 27400 | 27450 | 27400 | 104 |
| 332 | 20240626 | 130500 | 8259043200 | 27450 | 27450 | 27450 | 27400 | 23 |
| 333 | 20240626 | 130400 | 8258411900 | 27450 | 27450 | 27450 | 27400 | 18 |
| 334 | 20240626 | 130300 | 8257917950 | 27450 | 27450 | 27450 | 27450 | 15 |
| 335 | 20240626 | 130200 | 8257506200 | 27450 | 27400 | 27450 | 27400 | 45 |
| 336 | 20240626 | 130100 | 8256273000 | 27400 | 27450 | 27450 | 27400 | 1012 |
| 337 | 20240626 | 130000 | 8228543750 | 27400 | 27400 | 27400 | 27400 | 66 |
| 338 | 20240626 | 125900 | 8226735350 | 27450 | 27400 | 27450 | 27400 | 326 |
| 339 | 20240626 | 125800 | 8217802750 | 27450 | 27400 | 27450 | 27400 | 4103 |
| 340 | 20240626 | 125700 | 8105379200 | 27400 | 27400 | 27400 | 27400 | 15 |
| 341 | 20240626 | 125600 | 8104968200 | 27450 | 27400 | 27450 | 27400 | 432 |
| 342 | 20240626 | 125500 | 8093131150 | 27450 | 27350 | 27450 | 27350 | 2499 |
| 343 | 20240626 | 125400 | 8024652100 | 27350 | 27400 | 27400 | 27350 | 79 |
| 344 | 20240626 | 125300 | 8022489050 | 27400 | 27400 | 27400 | 27300 | 1790 |
| 345 | 20240626 | 125200 | 7973532350 | 27350 | 27400 | 27450 | 27350 | 997 |
| 346 | 20240626 | 125100 | 7946229800 | 27400 | 27450 | 27450 | 27400 | 1356 |
| 347 | 20240626 | 125000 | 7909074650 | 27450 | 27400 | 27450 | 27400 | 325 |
| 348 | 20240626 | 124900 | 7900169500 | 27350 | 27400 | 27400 | 27350 | 448 |
| 349 | 20240626 | 124800 | 7887907700 | 27400 | 27350 | 27400 | 27350 | 452 |
| 350 | 20240626 | 124700 | 7875524200 | 27350 | 27400 | 27400 | 27350 | 131 |
| 351 | 20240626 | 124600 | 7871935050 | 27400 | 27400 | 27400 | 27350 | 196 |
| 352 | 20240626 | 124500 | 7866573400 | 27350 | 27300 | 27400 | 27300 | 187 |
| 353 | 20240626 | 124400 | 7861465600 | 27350 | 27350 | 27350 | 27350 | 263 |
| 354 | 20240626 | 124300 | 7854272550 | 27350 | 27400 | 27400 | 27300 | 5342 |
| 355 | 20240626 | 124200 | 7708277450 | 27400 | 27450 | 27450 | 27400 | 441 |
| 356 | 20240626 | 124100 | 7696193250 | 27400 | 27450 | 27450 | 27400 | 705 |
| 357 | 20240626 | 124000 | 7676875550 | 27450 | 27450 | 27450 | 27400 | 157 |
| 358 | 20240626 | 123900 | 7672572000 | 27400 | 27400 | 27450 | 27400 | 19 |
| 359 | 20240626 | 123800 | 7672051050 | 27450 | 27400 | 27450 | 27350 | 812 |
| 360 | 20240626 | 123700 | 7649826650 | 27400 | 27450 | 27450 | 27400 | 120 |
| 361 | 20240626 | 123600 | 7646533600 | 27400 | 27450 | 27450 | 27400 | 51 |
| 362 | 20240626 | 123500 | 7645135150 | 27450 | 27550 | 27550 | 27350 | 8201 |
| 363 | 20240626 | 123400 | 7420263100 | 27550 | 27600 | 27600 | 27550 | 341 |
| 364 | 20240626 | 123300 | 7410868450 | 27550 | 27550 | 27600 | 27550 | 8 |
| 365 | 20240626 | 123200 | 7410647850 | 27550 | 27650 | 27650 | 27550 | 64 |
| 366 | 20240626 | 123100 | 7408883400 | 27600 | 27550 | 27600 | 27550 | 740 |
| 367 | 20240626 | 123000 | 7388464300 | 27550 | 27600 | 27600 | 27550 | 43 |
| 368 | 20240626 | 122900 | 7387279600 | 27600 | 27600 | 27600 | 27600 | 531 |
| 369 | 20240626 | 122800 | 7372624000 | 27550 | 27500 | 27550 | 27450 | 977 |
| 370 | 20240626 | 122700 | 7345730350 | 27450 | 27500 | 27500 | 27450 | 30 |
| 371 | 20240626 | 122600 | 7344905900 | 27500 | 27500 | 27500 | 27450 | 674 |
| 372 | 20240626 | 122500 | 7326372450 | 27450 | 27650 | 27650 | 27350 | 30749 |
| 373 | 20240626 | 122400 | 6481817300 | 27700 | 27650 | 27700 | 27650 | 18 |
| 374 | 20240626 | 122300 | 6481318750 | 27700 | 27650 | 27700 | 27650 | 1329 |
| 375 | 20240626 | 122200 | 6444566150 | 27650 | 27650 | 27650 | 27600 | 27 |
| 376 | 20240626 | 122100 | 6443819750 | 27600 | 27650 | 27650 | 27600 | 13 |
| 377 | 20240626 | 122000 | 6443460750 | 27600 | 27550 | 27600 | 27550 | 1343 |
| 378 | 20240626 | 121900 | 6406398150 | 27600 | 27600 | 27600 | 27550 | 2096 |
| 379 | 20240626 | 121800 | 6348548900 | 27600 | 27600 | 27650 | 27600 | 33 |
| 380 | 20240626 | 121700 | 6347637050 | 27600 | 27600 | 27650 | 27600 | 194 |
| 381 | 20240626 | 121600 | 6342282550 | 27650 | 27550 | 27650 | 27550 | 798 |
| 382 | 20240626 | 121500 | 6320282800 | 27550 | 27550 | 27550 | 27550 | 107 |
| 383 | 20240626 | 121400 | 6317334950 | 27500 | 27550 | 27550 | 27500 | 63 |
| 384 | 20240626 | 121300 | 6315599450 | 27550 | 27550 | 27550 | 27500 | 27 |
| 385 | 20240626 | 121200 | 6314855750 | 27550 | 27550 | 27550 | 27550 | 76 |
| 386 | 20240626 | 121100 | 6312761950 | 27550 | 27550 | 27550 | 27500 | 97 |
| 387 | 20240626 | 121000 | 6310089700 | 27550 | 27550 | 27600 | 27550 | 5642 |
| 388 | 20240626 | 120900 | 6154435900 | 27500 | 27500 | 27550 | 27450 | 1189 |
| 389 | 20240626 | 120800 | 6121740850 | 27500 | 27600 | 27600 | 27500 | 6853 |
| 390 | 20240626 | 120700 | 5933105950 | 27550 | 27600 | 27600 | 27550 | 248 |
| 391 | 20240626 | 120600 | 5926273350 | 27600 | 27600 | 27600 | 27550 | 7 |
| 392 | 20240626 | 120500 | 5926080200 | 27600 | 27600 | 27600 | 27550 | 35 |
| 393 | 20240626 | 120400 | 5925114250 | 27550 | 27600 | 27600 | 27550 | 35 |
| 394 | 20240626 | 120300 | 5924148800 | 27600 | 27600 | 27600 | 27600 | 5 |
| 395 | 20240626 | 120200 | 5924010800 | 27550 | 27650 | 27650 | 27550 | 5446 |
| 396 | 20240626 | 120100 | 5773615000 | 27650 | 27650 | 27700 | 27650 | 253 |
| 397 | 20240626 | 120000 | 5766619400 | 27700 | 27700 | 27700 | 27650 | 21 |
| 398 | 20240626 | 115900 | 5766037800 | 27700 | 27650 | 27700 | 27650 | 46 |
| 399 | 20240626 | 115800 | 5764765700 | 27700 | 27700 | 27700 | 27650 | 234 |
| 400 | 20240626 | 115700 | 5758295000 | 27650 | 27650 | 27700 | 27650 | 209 |
| 401 | 20240626 | 115600 | 5752513500 | 27650 | 27700 | 27700 | 27650 | 13 |
| 402 | 20240626 | 115500 | 5752153750 | 27650 | 27650 | 27700 | 27650 | 68 |
| 403 | 20240626 | 115400 | 5750273350 | 27700 | 27650 | 27700 | 27650 | 113 |
| 404 | 20240626 | 115300 | 5747148800 | 27700 | 27700 | 27700 | 27700 | 8 |
| 405 | 20240626 | 115200 | 5746927200 | 27700 | 27650 | 27700 | 27650 | 8 |
| 406 | 20240626 | 115100 | 5746705700 | 27650 | 27700 | 27700 | 27650 | 405 |
| 407 | 20240626 | 115000 | 5735507350 | 27700 | 27700 | 27700 | 27700 | 24 |
| 408 | 20240626 | 114900 | 5734842550 | 27650 | 27650 | 27700 | 27650 | 41 |
| 409 | 20240626 | 114800 | 5733708700 | 27650 | 27700 | 27700 | 27650 | 54 |
| 410 | 20240626 | 114700 | 5732215200 | 27650 | 27650 | 27650 | 27650 | 4 |
| 411 | 20240626 | 114600 | 5732104600 | 27650 | 27700 | 27700 | 27650 | 127 |
| 412 | 20240626 | 114500 | 5728587800 | 27700 | 27650 | 27700 | 27650 | 559 |
| 413 | 20240626 | 114400 | 5713129100 | 27700 | 27700 | 27700 | 27650 | 58 |
| 414 | 20240626 | 114300 | 5711522600 | 27700 | 27700 | 27700 | 27650 | 68 |
| 415 | 20240626 | 114200 | 5709639050 | 27650 | 27700 | 27700 | 27650 | 39 |
| 416 | 20240626 | 114100 | 5708558950 | 27700 | 27700 | 27750 | 27700 | 1159 |
| 417 | 20240626 | 114000 | 5676454600 | 27700 | 27700 | 27700 | 27700 | 42 |
| 418 | 20240626 | 113900 | 5675291200 | 27650 | 27700 | 27700 | 27650 | 48 |
| 419 | 20240626 | 113800 | 5673961800 | 27700 | 27700 | 27700 | 27650 | 106 |
| 420 | 20240626 | 113700 | 5671025750 | 27650 | 27700 | 27700 | 27650 | 62 |
| 421 | 20240626 | 113600 | 5669308400 | 27650 | 27700 | 27700 | 27650 | 104 |
| 422 | 20240626 | 113500 | 5666430450 | 27700 | 27700 | 27700 | 27650 | 943 |
| 423 | 20240626 | 113400 | 5640310800 | 27700 | 27750 | 27750 | 27700 | 327 |
| 424 | 20240626 | 113300 | 5631245800 | 27750 | 27750 | 27750 | 27700 | 45 |
| 425 | 20240626 | 113200 | 5629997200 | 27750 | 27700 | 27750 | 27700 | 17 |
| 426 | 20240626 | 113100 | 5629525950 | 27700 | 27700 | 27750 | 27700 | 96 |
| 427 | 20240626 | 113000 | 5626864800 | 27750 | 27700 | 27750 | 27700 | 60 |
| 428 | 20240626 | 112900 | 5625199850 | 27700 | 27750 | 27750 | 27700 | 74 |
| 429 | 20240626 | 112800 | 5623147650 | 27700 | 27750 | 27750 | 27700 | 44 |
| 430 | 20240626 | 112700 | 5621926750 | 27750 | 27750 | 27750 | 27700 | 41 |
| 431 | 20240626 | 112600 | 5620789150 | 27750 | 27750 | 27750 | 27750 | 181 |
| 432 | 20240626 | 112500 | 5615766400 | 27700 | 27650 | 27750 | 27650 | 2487 |
| 433 | 20240626 | 112400 | 5546860200 | 27650 | 27600 | 27650 | 27600 | 93 |
| 434 | 20240626 | 112300 | 5544288800 | 27650 | 27650 | 27650 | 27650 | 430 |
| 435 | 20240626 | 112200 | 5532399300 | 27650 | 27600 | 27650 | 27600 | 126 |
| 436 | 20240626 | 112100 | 5528917450 | 27650 | 27600 | 27650 | 27600 | 214 |
| 437 | 20240626 | 112000 | 5523008900 | 27600 | 27650 | 27650 | 27600 | 751 |
| 438 | 20240626 | 111900 | 5502273950 | 27650 | 27600 | 27650 | 27600 | 190 |
| 439 | 20240626 | 111800 | 5497026450 | 27600 | 27650 | 27650 | 27600 | 137 |
| 440 | 20240626 | 111700 | 5493240350 | 27650 | 27650 | 27650 | 27600 | 252 |
| 441 | 20240626 | 111600 | 5486272600 | 27650 | 27650 | 27650 | 27600 | 125 |
| 442 | 20240626 | 111500 | 5482816700 | 27600 | 27650 | 27650 | 27600 | 195 |
| 443 | 20240626 | 111400 | 5477426950 | 27600 | 27650 | 27650 | 27600 | 44 |
| 444 | 20240626 | 111300 | 5476210450 | 27650 | 27650 | 27650 | 27650 | 107 |
| 445 | 20240626 | 111200 | 5473251900 | 27650 | 27700 | 27700 | 27600 | 3588 |
| 446 | 20240626 | 111100 | 5373955700 | 27700 | 27700 | 27750 | 27700 | 447 |
| 447 | 20240626 | 111000 | 5361568850 | 27700 | 27750 | 27750 | 27700 | 278 |
| 448 | 20240626 | 110900 | 5353861350 | 27750 | 27750 | 27750 | 27750 | 1744 |
| 449 | 20240626 | 110800 | 5305465350 | 27800 | 27750 | 27800 | 27750 | 40 |
| 450 | 20240626 | 110700 | 5304353400 | 27750 | 27800 | 27800 | 27750 | 345 |
| 451 | 20240626 | 110600 | 5294777550 | 27800 | 27800 | 27800 | 27750 | 52 |
| 452 | 20240626 | 110500 | 5293332100 | 27800 | 27750 | 27800 | 27750 | 123 |
| 453 | 20240626 | 110400 | 5289912750 | 27800 | 27800 | 27800 | 27800 | 114 |
| 454 | 20240626 | 110300 | 5286743550 | 27750 | 27850 | 27850 | 27750 | 326 |
| 455 | 20240626 | 110200 | 5277684650 | 27800 | 27800 | 27800 | 27800 | 1093 |
| 456 | 20240626 | 110100 | 5247299250 | 27800 | 27850 | 27850 | 27750 | 135 |
| 457 | 20240626 | 110000 | 5243546500 | 27850 | 27800 | 27850 | 27800 | 334 |
| 458 | 20240626 | 105900 | 5234254500 | 27800 | 27750 | 27800 | 27750 | 135 |
| 459 | 20240626 | 105800 | 5230502750 | 27800 | 27850 | 27850 | 27800 | 2305 |
| 460 | 20240626 | 105700 | 5166420550 | 27850 | 27800 | 27850 | 27800 | 76 |
| 461 | 20240626 | 105600 | 5164304050 | 27850 | 27850 | 27850 | 27850 | 87 |
| 462 | 20240626 | 105500 | 5161881100 | 27850 | 27800 | 27850 | 27800 | 230 |
| 463 | 20240626 | 105400 | 5155475700 | 27800 | 27850 | 27850 | 27800 | 135 |
| 464 | 20240626 | 105300 | 5151717900 | 27800 | 27850 | 27850 | 27800 | 466 |
| 465 | 20240626 | 105200 | 5138752500 | 27850 | 27850 | 27850 | 27800 | 108 |
| 466 | 20240626 | 105100 | 5135744750 | 27850 | 27850 | 27850 | 27850 | 475 |
| 467 | 20240626 | 105000 | 5122516000 | 27850 | 27900 | 27900 | 27850 | 158 |
| 468 | 20240626 | 104900 | 5118114250 | 27900 | 27850 | 27900 | 27850 | 1223 |
| 469 | 20240626 | 104800 | 5084040300 | 27850 | 27850 | 27850 | 27800 | 260 |
| 470 | 20240626 | 104700 | 5076802200 | 27850 | 27850 | 27850 | 27850 | 317 |
| 471 | 20240626 | 104600 | 5067973750 | 27850 | 27800 | 27850 | 27800 | 102 |
| 472 | 20240626 | 104500 | 5065133500 | 27850 | 27850 | 27850 | 27800 | 43 |
| 473 | 20240626 | 104400 | 5063936100 | 27800 | 27800 | 27850 | 27800 | 53 |
| 474 | 20240626 | 104300 | 5062460350 | 27800 | 27850 | 27850 | 27800 | 97 |
| 475 | 20240626 | 104200 | 5059760850 | 27800 | 27800 | 27850 | 27800 | 925 |
| 476 | 20240626 | 104100 | 5034044950 | 27750 | 27800 | 27800 | 27750 | 154 |
| 477 | 20240626 | 104000 | 5029765050 | 27800 | 27850 | 27850 | 27800 | 603 |
| 478 | 20240626 | 103900 | 5012996750 | 27800 | 27800 | 27850 | 27800 | 1076 |
| 479 | 20240626 | 103800 | 4983080450 | 27750 | 27800 | 27800 | 27750 | 259 |
| 480 | 20240626 | 103700 | 4975881000 | 27800 | 27700 | 27850 | 27700 | 3661 |
| 481 | 20240626 | 103600 | 4874056800 | 27750 | 27750 | 27750 | 27700 | 253 |
| 482 | 20240626 | 103500 | 4867036100 | 27700 | 27700 | 27750 | 27700 | 745 |
| 483 | 20240626 | 103400 | 4846397350 | 27750 | 27750 | 27750 | 27750 | 803 |
| 484 | 20240626 | 103300 | 4824114100 | 27750 | 27700 | 27750 | 27700 | 155 |
| 485 | 20240626 | 103200 | 4819818150 | 27700 | 27650 | 27700 | 27650 | 976 |
| 486 | 20240626 | 103100 | 4792815450 | 27650 | 27650 | 27650 | 27600 | 363 |
| 487 | 20240626 | 103000 | 4782780050 | 27600 | 27600 | 27600 | 27600 | 111 |
| 488 | 20240626 | 102900 | 4779716450 | 27650 | 27600 | 27650 | 27600 | 545 |
| 489 | 20240626 | 102800 | 4764673000 | 27600 | 27600 | 27650 | 27600 | 1070 |
| 490 | 20240626 | 102700 | 4735139550 | 27600 | 27650 | 27650 | 27600 | 813 |
| 491 | 20240626 | 102600 | 4712679750 | 27650 | 27600 | 27650 | 27600 | 752 |
| 492 | 20240626 | 102500 | 4691888350 | 27600 | 27650 | 27650 | 27600 | 125 |
| 493 | 20240626 | 102400 | 4688436050 | 27600 | 27650 | 27650 | 27600 | 55 |
| 494 | 20240626 | 102300 | 4686916550 | 27600 | 27650 | 27650 | 27600 | 274 |
| 495 | 20240626 | 102200 | 4679340700 | 27650 | 27650 | 27650 | 27650 | 413 |
| 496 | 20240626 | 102100 | 4667921250 | 27650 | 27700 | 27700 | 27650 | 45 |
| 497 | 20240626 | 102000 | 4666676900 | 27700 | 27650 | 27700 | 27600 | 1159 |
| 498 | 20240626 | 101900 | 4634677050 | 27650 | 27650 | 27650 | 27600 | 121 |
| 499 | 20240626 | 101800 | 4631331500 | 27650 | 27650 | 27700 | 27600 | 950 |
| 500 | 20240626 | 101700 | 4605068600 | 27650 | 27650 | 27650 | 27600 | 1041 |
| 501 | 20240626 | 101600 | 4576287250 | 27600 | 27500 | 27600 | 27500 | 1800 |
| 502 | 20240626 | 101500 | 4526699450 | 27500 | 27500 | 27500 | 27450 | 4642 |
| 503 | 20240626 | 101400 | 4399153050 | 27550 | 27600 | 27600 | 27500 | 1119 |
| 504 | 20240626 | 101300 | 4368331450 | 27550 | 27650 | 27700 | 27550 | 450 |
| 505 | 20240626 | 101200 | 4355921250 | 27650 | 27700 | 27700 | 27550 | 16008 |
| 506 | 20240626 | 101100 | 3914663400 | 27700 | 27700 | 27750 | 27700 | 2277 |
| 507 | 20240626 | 101000 | 3851588600 | 27700 | 27750 | 27750 | 27700 | 397 |
| 508 | 20240626 | 100900 | 3840580500 | 27750 | 27750 | 27750 | 27700 | 244 |
| 509 | 20240626 | 100800 | 3833810500 | 27750 | 27750 | 27800 | 27750 | 456 |
| 510 | 20240626 | 100700 | 3821153700 | 27750 | 27800 | 27800 | 27750 | 315 |
| 511 | 20240626 | 100600 | 3812404150 | 27800 | 27800 | 27800 | 27800 | 470 |
| 512 | 20240626 | 100500 | 3799338150 | 27800 | 27850 | 27850 | 27800 | 858 |
| 513 | 20240626 | 100400 | 3775482700 | 27850 | 27900 | 27900 | 27850 | 521 |
| 514 | 20240626 | 100300 | 3760969850 | 27900 | 27950 | 28000 | 27900 | 323 |
| 515 | 20240626 | 100200 | 3751953100 | 27950 | 27850 | 28000 | 27800 | 2573 |
| 516 | 20240626 | 100100 | 3680213800 | 27850 | 27900 | 27900 | 27800 | 1240 |
| 517 | 20240626 | 100000 | 3645697600 | 27900 | 27850 | 27900 | 27850 | 176 |
| 518 | 20240626 | 095900 | 3640792500 | 27850 | 27950 | 27950 | 27800 | 2381 |
| 519 | 20240626 | 095800 | 3574485000 | 27900 | 27950 | 27950 | 27900 | 409 |
| 520 | 20240626 | 095700 | 3563058450 | 28000 | 28050 | 28050 | 27950 | 3409 |
| 521 | 20240626 | 095600 | 3467664900 | 28050 | 28050 | 28050 | 28000 | 155 |
| 522 | 20240626 | 095500 | 3463317550 | 28000 | 28000 | 28050 | 28000 | 331 |
| 523 | 20240626 | 095400 | 3454044150 | 28100 | 28100 | 28100 | 28000 | 368 |
| 524 | 20240626 | 095300 | 3443719400 | 28100 | 28100 | 28150 | 28100 | 1684 |
| 525 | 20240626 | 095200 | 3396398950 | 28100 | 28050 | 28100 | 28050 | 919 |
| 526 | 20240626 | 095100 | 3370590850 | 28050 | 28050 | 28100 | 28050 | 580 |
| 527 | 20240626 | 095000 | 3354315650 | 28050 | 28000 | 28050 | 27950 | 876 |
| 528 | 20240626 | 094900 | 3329768950 | 28050 | 28050 | 28050 | 27950 | 12551 |
| 529 | 20240626 | 094800 | 2978311450 | 28050 | 28150 | 28150 | 28050 | 2830 |
| 530 | 20240626 | 094700 | 2898778500 | 28150 | 28150 | 28200 | 28150 | 1341 |
| 531 | 20240626 | 094600 | 2861029300 | 28200 | 28200 | 28200 | 28150 | 296 |
| 532 | 20240626 | 094500 | 2852694050 | 28200 | 28200 | 28200 | 28150 | 287 |
| 533 | 20240626 | 094400 | 2844601800 | 28150 | 28250 | 28250 | 28150 | 176 |
| 534 | 20240626 | 094300 | 2839635900 | 28250 | 28250 | 28250 | 28200 | 1053 |
| 535 | 20240626 | 094200 | 2809928900 | 28250 | 28250 | 28250 | 28200 | 1688 |
| 536 | 20240626 | 094100 | 2762269700 | 28250 | 28300 | 28300 | 28200 | 1339 |
| 537 | 20240626 | 094000 | 2724437400 | 28300 | 28300 | 28350 | 28300 | 612 |
| 538 | 20240626 | 093900 | 2707113950 | 28300 | 28350 | 28350 | 28300 | 1379 |
| 539 | 20240626 | 093800 | 2668078600 | 28350 | 28400 | 28450 | 28350 | 1877 |
| 540 | 20240626 | 093700 | 2614824300 | 28450 | 28500 | 28500 | 28400 | 6327 |
| 541 | 20240626 | 093600 | 2434653650 | 28500 | 28450 | 28500 | 28450 | 2921 |
| 542 | 20240626 | 093500 | 2351410200 | 28450 | 28350 | 28500 | 28350 | 11253 |
| 543 | 20240626 | 093400 | 2031217450 | 28350 | 28250 | 28350 | 28200 | 8430 |
| 544 | 20240626 | 093300 | 1792782000 | 28250 | 28150 | 28250 | 28150 | 1861 |
| 545 | 20240626 | 093200 | 1740253600 | 28200 | 28150 | 28250 | 28150 | 2325 |
| 546 | 20240626 | 093100 | 1674685950 | 28200 | 28200 | 28200 | 28150 | 1649 |
| 547 | 20240626 | 093000 | 1628184750 | 28200 | 28150 | 28200 | 28100 | 1287 |
| 548 | 20240626 | 092900 | 1591945650 | 28100 | 28250 | 28250 | 28100 | 5269 |
| 549 | 20240626 | 092800 | 1443468100 | 28250 | 28250 | 28250 | 28200 | 1046 |
| 550 | 20240626 | 092700 | 1413921400 | 28250 | 28150 | 28250 | 28150 | 1104 |
| 551 | 20240626 | 092600 | 1382780650 | 28200 | 28250 | 28250 | 28150 | 2218 |
| 552 | 20240626 | 092500 | 1320220250 | 28250 | 28200 | 28250 | 28200 | 947 |
| 553 | 20240626 | 092400 | 1293495150 | 28200 | 28250 | 28250 | 28200 | 464 |
| 554 | 20240626 | 092300 | 1280390850 | 28250 | 28250 | 28250 | 28200 | 624 |
| 555 | 20240626 | 092200 | 1262770100 | 28250 | 28150 | 28300 | 28100 | 5725 |
| 556 | 20240626 | 092100 | 1101330900 | 28150 | 28100 | 28150 | 28100 | 1542 |
| 557 | 20240626 | 092000 | 1057989650 | 28150 | 28100 | 28150 | 28100 | 1055 |
| 558 | 20240626 | 091900 | 1028298950 | 28150 | 28200 | 28200 | 28100 | 818 |
| 559 | 20240626 | 091800 | 1005260100 | 28200 | 28200 | 28250 | 28150 | 3067 |
| 560 | 20240626 | 091700 | 918776400 | 28150 | 28050 | 28200 | 28050 | 1146 |
| 561 | 20240626 | 091600 | 886529050 | 28100 | 28050 | 28150 | 28050 | 2894 |
| 562 | 20240626 | 091500 | 805253600 | 28000 | 27950 | 28100 | 27900 | 3103 |
| 563 | 20240626 | 091400 | 718417300 | 28000 | 27900 | 28000 | 27900 | 1046 |
| 564 | 20240626 | 091300 | 689187850 | 27900 | 27950 | 27950 | 27900 | 1063 |
| 565 | 20240626 | 091200 | 659502050 | 27950 | 27900 | 27950 | 27850 | 684 |
| 566 | 20240626 | 091100 | 640404350 | 27850 | 27850 | 27850 | 27800 | 867 |
| 567 | 20240626 | 091000 | 616261400 | 27900 | 27750 | 27900 | 27750 | 1493 |
| 568 | 20240626 | 090900 | 574768150 | 27750 | 27750 | 27800 | 27700 | 2682 |
| 569 | 20240626 | 090800 | 500448650 | 27750 | 27800 | 27800 | 27750 | 822 |
| 570 | 20240626 | 090700 | 477607600 | 27800 | 27750 | 27850 | 27750 | 1008 |
| 571 | 20240626 | 090600 | 449591450 | 27750 | 27800 | 27800 | 27700 | 1085 |
| 572 | 20240626 | 090500 | 419478900 | 27750 | 27850 | 27850 | 27750 | 795 |
| 573 | 20240626 | 090400 | 397374250 | 27850 | 27800 | 27850 | 27750 | 1412 |
| 574 | 20240626 | 090300 | 358158450 | 27800 | 27800 | 27850 | 27750 | 1960 |
| 575 | 20240626 | 090200 | 303676300 | 27850 | 27750 | 27850 | 27750 | 327 |
| 576 | 20240626 | 090100 | 294586950 | 27750 | 27650 | 27900 | 27600 | 4252 |
| 577 | 20240626 | 090000 | 176766750 | 27650 | 27700 | 27700 | 27450 | 6404 |