31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 184600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 3716 |
| 3 | 20240628 | 184500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20240628 | 184400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20240628 | 184300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20240628 | 184200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20240628 | 184100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20240628 | 184000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20240628 | 183900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20240628 | 183800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20240628 | 183700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20240628 | 183600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20240628 | 183500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20240628 | 183400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20240628 | 183300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20240628 | 183200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20240628 | 183100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20240628 | 183000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20240628 | 182900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20240628 | 182800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20240628 | 182700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20240628 | 182600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20240628 | 182500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20240628 | 182400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20240628 | 182300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20240628 | 182200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20240628 | 182100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20240628 | 182000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20240628 | 181900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20240628 | 181800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20240628 | 181700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20240628 | 181600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 3716 |
| 33 | 20240628 | 181500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20240628 | 181400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20240628 | 181300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20240628 | 181200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20240628 | 181100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20240628 | 181000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20240628 | 180900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20240628 | 180800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20240628 | 180700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20240628 | 180600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20240628 | 180500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20240628 | 180400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20240628 | 180300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20240628 | 180200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20240628 | 180100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20240628 | 180000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20240628 | 175900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20240628 | 175800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20240628 | 175700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20240628 | 175600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20240628 | 175500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20240628 | 175400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20240628 | 175300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20240628 | 175200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20240628 | 175100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20240628 | 175000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20240628 | 174900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20240628 | 174800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20240628 | 174700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20240628 | 174600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 3716 |
| 63 | 20240628 | 174500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20240628 | 174400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20240628 | 174300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20240628 | 174200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20240628 | 174100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20240628 | 174000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20240628 | 173900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20240628 | 173800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20240628 | 173700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20240628 | 173600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20240628 | 173500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20240628 | 173400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20240628 | 173300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20240628 | 173200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20240628 | 173100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20240628 | 173000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20240628 | 172900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20240628 | 172800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20240628 | 172700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20240628 | 172600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20240628 | 172500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20240628 | 172400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20240628 | 172300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20240628 | 172200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20240628 | 172100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20240628 | 172000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20240628 | 171900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20240628 | 171800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20240628 | 171700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20240628 | 171600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 3716 |
| 93 | 20240628 | 171500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20240628 | 171400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20240628 | 171300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20240628 | 171200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20240628 | 171100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20240628 | 171000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20240628 | 170900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20240628 | 170800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20240628 | 170700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20240628 | 170600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20240628 | 170500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20240628 | 170400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20240628 | 170300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20240628 | 170200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20240628 | 170100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20240628 | 170000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20240628 | 165900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20240628 | 165800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20240628 | 165700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20240628 | 165600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20240628 | 165500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20240628 | 165400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20240628 | 165300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20240628 | 165200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20240628 | 165100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20240628 | 165000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20240628 | 164900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20240628 | 164800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20240628 | 164700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20240628 | 164600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 3716 |
| 123 | 20240628 | 164500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20240628 | 164400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20240628 | 164300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20240628 | 164200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20240628 | 164100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20240628 | 164000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20240628 | 163900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20240628 | 163800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20240628 | 163700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20240628 | 163600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20240628 | 163500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20240628 | 163400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20240628 | 163300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20240628 | 163200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20240628 | 163100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20240628 | 163000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20240628 | 162900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20240628 | 162800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20240628 | 162700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20240628 | 162600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20240628 | 162500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20240628 | 162400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20240628 | 162300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20240628 | 162200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20240628 | 162100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20240628 | 162000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20240628 | 161900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20240628 | 161800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20240628 | 161700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20240628 | 161600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 3716 |
| 153 | 20240628 | 161500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20240628 | 161400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20240628 | 161300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20240628 | 161200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20240628 | 161100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20240628 | 161000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20240628 | 160900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20240628 | 160800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20240628 | 160700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20240628 | 160600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20240628 | 160500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20240628 | 160400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20240628 | 160300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20240628 | 160200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20240628 | 160100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20240628 | 160000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20240628 | 155900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20240628 | 155800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20240628 | 155700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20240628 | 155600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20240628 | 155500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20240628 | 155400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20240628 | 155300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20240628 | 155200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20240628 | 155100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20240628 | 155000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20240628 | 154900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20240628 | 154800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20240628 | 154700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20240628 | 154600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 3716 |
| 183 | 20240628 | 154500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20240628 | 154400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20240628 | 154300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20240628 | 154200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20240628 | 154100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20240628 | 154000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20240628 | 153900 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20240628 | 153800 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20240628 | 153700 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20240628 | 153600 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20240628 | 153500 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20240628 | 153400 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20240628 | 153300 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20240628 | 153200 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20240628 | 153100 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20240628 | 153000 | 3131451700 | 28000 | 28000 | 28000 | 28000 | 3716 |
| 199 | 20240628 | 152900 | 3027403700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20240628 | 152800 | 3027403700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20240628 | 152700 | 3027403700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20240628 | 152600 | 3027403700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20240628 | 152500 | 3027403700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20240628 | 152400 | 3027403700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20240628 | 152300 | 3027403700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20240628 | 152200 | 3027403700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20240628 | 152100 | 3027403700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20240628 | 152000 | 3027403700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20240628 | 151900 | 3027403700 | 27950 | 27850 | 27950 | 27850 | 533 |
| 210 | 20240628 | 151800 | 3012532550 | 27850 | 27850 | 27850 | 27850 | 134 |
| 211 | 20240628 | 151700 | 3008800650 | 27850 | 27850 | 27900 | 27850 | 299 |
| 212 | 20240628 | 151600 | 3000470850 | 27850 | 27850 | 27950 | 27850 | 415 |
| 213 | 20240628 | 151500 | 2988899500 | 27850 | 27850 | 27900 | 27850 | 511 |
| 214 | 20240628 | 151400 | 2974664500 | 27850 | 27850 | 27850 | 27850 | 209 |
| 215 | 20240628 | 151300 | 2968843850 | 27850 | 27850 | 27850 | 27850 | 474 |
| 216 | 20240628 | 151200 | 2955642950 | 27850 | 27850 | 27900 | 27850 | 546 |
| 217 | 20240628 | 151100 | 2940432600 | 27900 | 27900 | 27900 | 27900 | 349 |
| 218 | 20240628 | 151000 | 2930695500 | 27900 | 27900 | 27900 | 27900 | 298 |
| 219 | 20240628 | 150900 | 2922381300 | 27900 | 27900 | 27950 | 27900 | 22 |
| 220 | 20240628 | 150800 | 2921767350 | 27950 | 27900 | 27950 | 27900 | 54 |
| 221 | 20240628 | 150700 | 2920258250 | 27900 | 27900 | 27900 | 27900 | 2 |
| 222 | 20240628 | 150600 | 2920202450 | 27900 | 27900 | 27900 | 27900 | 8 |
| 223 | 20240628 | 150500 | 2919979250 | 27900 | 27850 | 27950 | 27850 | 645 |
| 224 | 20240628 | 150400 | 2901981200 | 27850 | 27900 | 27900 | 27850 | 82 |
| 225 | 20240628 | 150300 | 2899694900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20240628 | 150200 | 2899694900 | 27850 | 27850 | 27850 | 27850 | 118 |
| 227 | 20240628 | 150100 | 2896408600 | 27850 | 27900 | 27900 | 27850 | 2078 |
| 228 | 20240628 | 150000 | 2838474950 | 27900 | 27850 | 27900 | 27850 | 203 |
| 229 | 20240628 | 145900 | 2832812350 | 27850 | 27850 | 27850 | 27850 | 129 |
| 230 | 20240628 | 145800 | 2829219700 | 27900 | 27850 | 27900 | 27850 | 34 |
| 231 | 20240628 | 145700 | 2828272600 | 27850 | 27850 | 27900 | 27850 | 62 |
| 232 | 20240628 | 145600 | 2826545400 | 27900 | 27850 | 27900 | 27850 | 33 |
| 233 | 20240628 | 145500 | 2825625800 | 27850 | 27850 | 27850 | 27850 | 101 |
| 234 | 20240628 | 145400 | 2822812950 | 27850 | 27850 | 27850 | 27850 | 68 |
| 235 | 20240628 | 145300 | 2820919150 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20240628 | 145200 | 2820919150 | 27800 | 27800 | 27800 | 27800 | 19 |
| 237 | 20240628 | 145100 | 2820390950 | 27850 | 27850 | 27850 | 27850 | 15 |
| 238 | 20240628 | 145000 | 2819973200 | 27800 | 27800 | 27850 | 27800 | 563 |
| 239 | 20240628 | 144900 | 2804316700 | 27800 | 27800 | 27800 | 27800 | 10 |
| 240 | 20240628 | 144800 | 2804038700 | 27800 | 27800 | 27800 | 27750 | 151 |
| 241 | 20240628 | 144700 | 2799842900 | 27800 | 27800 | 27800 | 27800 | 66 |
| 242 | 20240628 | 144600 | 2798008100 | 27750 | 27750 | 27750 | 27750 | 225 |
| 243 | 20240628 | 144500 | 2791764350 | 27750 | 27750 | 27800 | 27750 | 130 |
| 244 | 20240628 | 144400 | 2788156350 | 27750 | 27750 | 27800 | 27750 | 343 |
| 245 | 20240628 | 144300 | 2778637850 | 27800 | 27850 | 27850 | 27800 | 378 |
| 246 | 20240628 | 144200 | 2768128600 | 27850 | 27850 | 27850 | 27800 | 45 |
| 247 | 20240628 | 144100 | 2766876450 | 27850 | 27850 | 27850 | 27850 | 191 |
| 248 | 20240628 | 144000 | 2761557100 | 27800 | 27800 | 27850 | 27800 | 67 |
| 249 | 20240628 | 143900 | 2759691400 | 27850 | 27850 | 27850 | 27850 | 2 |
| 250 | 20240628 | 143800 | 2759635700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 251 | 20240628 | 143700 | 2759635700 | 27850 | 27850 | 27850 | 27850 | 9 |
| 252 | 20240628 | 143600 | 2759385050 | 27850 | 27850 | 27850 | 27850 | 411 |
| 253 | 20240628 | 143500 | 2747938700 | 27850 | 27850 | 27850 | 27850 | 6 |
| 254 | 20240628 | 143400 | 2747771600 | 27900 | 27850 | 27900 | 27850 | 65 |
| 255 | 20240628 | 143300 | 2745960850 | 27900 | 27900 | 27900 | 27900 | 13 |
| 256 | 20240628 | 143200 | 2745598150 | 27900 | 27900 | 27900 | 27900 | 124 |
| 257 | 20240628 | 143100 | 2742138550 | 27900 | 27900 | 27950 | 27900 | 655 |
| 258 | 20240628 | 143000 | 2723847350 | 27900 | 27900 | 27900 | 27900 | 12 |
| 259 | 20240628 | 142900 | 2723512550 | 27850 | 27800 | 27850 | 27800 | 62 |
| 260 | 20240628 | 142800 | 2721786500 | 27800 | 27800 | 27800 | 27800 | 10 |
| 261 | 20240628 | 142700 | 2721508500 | 27800 | 27750 | 27800 | 27750 | 524 |
| 262 | 20240628 | 142600 | 2706964700 | 27750 | 27750 | 27750 | 27750 | 11 |
| 263 | 20240628 | 142500 | 2706659450 | 27750 | 27800 | 27800 | 27750 | 69 |
| 264 | 20240628 | 142400 | 2704742400 | 27800 | 27800 | 27800 | 27800 | 33 |
| 265 | 20240628 | 142300 | 2703825000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 266 | 20240628 | 142200 | 2703825000 | 27850 | 27800 | 27850 | 27800 | 124 |
| 267 | 20240628 | 142100 | 2700372500 | 27800 | 27800 | 27850 | 27800 | 269 |
| 268 | 20240628 | 142000 | 2692894250 | 27800 | 27800 | 27800 | 27800 | 110 |
| 269 | 20240628 | 141900 | 2689836250 | 27800 | 27850 | 27850 | 27800 | 547 |
| 270 | 20240628 | 141800 | 2674624150 | 27850 | 27850 | 27850 | 27850 | 822 |
| 271 | 20240628 | 141700 | 2651731450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 272 | 20240628 | 141600 | 2651731450 | 27850 | 27850 | 27850 | 27850 | 13 |
| 273 | 20240628 | 141500 | 2651369400 | 27900 | 27850 | 27900 | 27850 | 45 |
| 274 | 20240628 | 141400 | 2650116050 | 27850 | 27850 | 27850 | 27850 | 31 |
| 275 | 20240628 | 141300 | 2649252700 | 27850 | 27900 | 27900 | 27850 | 16 |
| 276 | 20240628 | 141200 | 2648806950 | 27850 | 27900 | 27900 | 27850 | 58 |
| 277 | 20240628 | 141100 | 2647190900 | 27900 | 27900 | 27900 | 27900 | 119 |
| 278 | 20240628 | 141000 | 2643870800 | 27900 | 27950 | 27950 | 27900 | 187 |
| 279 | 20240628 | 140900 | 2638648400 | 27900 | 27900 | 27900 | 27900 | 96 |
| 280 | 20240628 | 140800 | 2635970000 | 27900 | 27850 | 27900 | 27850 | 170 |
| 281 | 20240628 | 140700 | 2631228300 | 27850 | 27900 | 27900 | 27850 | 734 |
| 282 | 20240628 | 140600 | 2610750600 | 27900 | 27900 | 27900 | 27900 | 114 |
| 283 | 20240628 | 140500 | 2607570000 | 27900 | 27900 | 27900 | 27900 | 163 |
| 284 | 20240628 | 140400 | 2603022300 | 27900 | 27900 | 27950 | 27900 | 43 |
| 285 | 20240628 | 140300 | 2601822550 | 27900 | 27950 | 27950 | 27900 | 80 |
| 286 | 20240628 | 140200 | 2599587800 | 27900 | 27900 | 27900 | 27900 | 54 |
| 287 | 20240628 | 140100 | 2598081200 | 27900 | 27900 | 27900 | 27900 | 13 |
| 288 | 20240628 | 140000 | 2597718500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 289 | 20240628 | 135900 | 2597718500 | 27950 | 27900 | 27950 | 27900 | 95 |
| 290 | 20240628 | 135800 | 2595065350 | 27900 | 27950 | 27950 | 27900 | 201 |
| 291 | 20240628 | 135700 | 2589455500 | 27900 | 27950 | 27950 | 27900 | 72 |
| 292 | 20240628 | 135600 | 2587443750 | 28000 | 28000 | 28000 | 27950 | 209 |
| 293 | 20240628 | 135500 | 2581593750 | 27950 | 27900 | 27950 | 27900 | 302 |
| 294 | 20240628 | 135400 | 2573166050 | 27900 | 27950 | 27950 | 27900 | 96 |
| 295 | 20240628 | 135300 | 2570483500 | 27950 | 27950 | 27950 | 27900 | 26 |
| 296 | 20240628 | 135200 | 2569757450 | 27950 | 27950 | 27950 | 27900 | 68 |
| 297 | 20240628 | 135100 | 2567857100 | 27900 | 27950 | 27950 | 27900 | 257 |
| 298 | 20240628 | 135000 | 2560674650 | 28000 | 27950 | 28000 | 27950 | 812 |
| 299 | 20240628 | 134900 | 2537976850 | 28000 | 27950 | 28000 | 27950 | 264 |
| 300 | 20240628 | 134800 | 2530595800 | 28000 | 28000 | 28000 | 27950 | 89 |
| 301 | 20240628 | 134700 | 2528104450 | 28000 | 27950 | 28000 | 27950 | 171 |
| 302 | 20240628 | 134600 | 2523317100 | 28000 | 28000 | 28000 | 28000 | 215 |
| 303 | 20240628 | 134500 | 2517297100 | 28000 | 28000 | 28000 | 27950 | 69 |
| 304 | 20240628 | 134400 | 2515365750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 305 | 20240628 | 134300 | 2515365750 | 27950 | 28000 | 28000 | 27950 | 201 |
| 306 | 20240628 | 134200 | 2509738400 | 27950 | 28000 | 28000 | 27950 | 33 |
| 307 | 20240628 | 134100 | 2508815050 | 28000 | 28000 | 28000 | 28000 | 10 |
| 308 | 20240628 | 134000 | 2508535050 | 27950 | 27950 | 27950 | 27950 | 13 |
| 309 | 20240628 | 133900 | 2508171700 | 27950 | 27950 | 27950 | 27950 | 13 |
| 310 | 20240628 | 133800 | 2507808350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 311 | 20240628 | 133700 | 2507808350 | 27950 | 28000 | 28000 | 27950 | 14 |
| 312 | 20240628 | 133600 | 2507417000 | 27950 | 27950 | 28000 | 27950 | 295 |
| 313 | 20240628 | 133500 | 2499160300 | 27950 | 27950 | 27950 | 27950 | 47 |
| 314 | 20240628 | 133400 | 2497846650 | 27900 | 27900 | 27900 | 27900 | 185 |
| 315 | 20240628 | 133300 | 2492685150 | 27950 | 27900 | 27950 | 27900 | 116 |
| 316 | 20240628 | 133200 | 2489443600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 317 | 20240628 | 133100 | 2489443600 | 27900 | 27950 | 27950 | 27900 | 27 |
| 318 | 20240628 | 133000 | 2488689600 | 27900 | 27900 | 27950 | 27900 | 174 |
| 319 | 20240628 | 132900 | 2483834700 | 27900 | 27950 | 27950 | 27900 | 24 |
| 320 | 20240628 | 132800 | 2483164550 | 27950 | 27900 | 27950 | 27900 | 46 |
| 321 | 20240628 | 132700 | 2481881100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 322 | 20240628 | 132600 | 2481881100 | 27900 | 27900 | 27900 | 27900 | 13 |
| 323 | 20240628 | 132500 | 2481518400 | 27900 | 27900 | 27900 | 27900 | 69 |
| 324 | 20240628 | 132400 | 2479593300 | 27950 | 27950 | 27950 | 27900 | 40 |
| 325 | 20240628 | 132300 | 2478476300 | 27900 | 27900 | 27900 | 27900 | 13 |
| 326 | 20240628 | 132200 | 2478113600 | 27900 | 27950 | 27950 | 27900 | 52 |
| 327 | 20240628 | 132100 | 2476660900 | 27900 | 27900 | 27900 | 27900 | 11 |
| 328 | 20240628 | 132000 | 2476354000 | 27950 | 27900 | 27950 | 27900 | 16 |
| 329 | 20240628 | 131900 | 2475907450 | 27950 | 27900 | 27950 | 27900 | 19 |
| 330 | 20240628 | 131800 | 2475377300 | 27950 | 27950 | 27950 | 27950 | 38 |
| 331 | 20240628 | 131700 | 2474315200 | 27900 | 27900 | 27900 | 27900 | 118 |
| 332 | 20240628 | 131600 | 2471023000 | 27950 | 27950 | 27950 | 27950 | 3 |
| 333 | 20240628 | 131500 | 2470939150 | 27950 | 27950 | 27950 | 27950 | 499 |
| 334 | 20240628 | 131400 | 2456992100 | 27950 | 27950 | 27950 | 27950 | 21 |
| 335 | 20240628 | 131300 | 2456405150 | 27950 | 27950 | 27950 | 27950 | 42 |
| 336 | 20240628 | 131200 | 2455231250 | 27950 | 27950 | 27950 | 27950 | 144 |
| 337 | 20240628 | 131100 | 2451206450 | 27900 | 27950 | 27950 | 27900 | 16 |
| 338 | 20240628 | 131000 | 2450760000 | 27950 | 27900 | 27950 | 27900 | 3 |
| 339 | 20240628 | 130900 | 2450676200 | 27900 | 27900 | 27900 | 27900 | 13 |
| 340 | 20240628 | 130800 | 2450313500 | 27900 | 27900 | 27950 | 27900 | 341 |
| 341 | 20240628 | 130700 | 2440791800 | 27900 | 27900 | 27900 | 27900 | 27 |
| 342 | 20240628 | 130600 | 2440038500 | 27900 | 27950 | 27950 | 27900 | 55 |
| 343 | 20240628 | 130500 | 2438501900 | 27950 | 27900 | 27950 | 27900 | 34 |
| 344 | 20240628 | 130400 | 2437552250 | 27950 | 27950 | 27950 | 27950 | 411 |
| 345 | 20240628 | 130300 | 2426064800 | 27950 | 27950 | 27950 | 27950 | 38 |
| 346 | 20240628 | 130200 | 2425002700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 347 | 20240628 | 130100 | 2425002700 | 27950 | 27950 | 27950 | 27950 | 13 |
| 348 | 20240628 | 130000 | 2424639350 | 27950 | 27950 | 28000 | 27950 | 76 |
| 349 | 20240628 | 125900 | 2422515050 | 27950 | 27950 | 27950 | 27950 | 1030 |
| 350 | 20240628 | 125800 | 2393726550 | 28000 | 27950 | 28000 | 27950 | 53 |
| 351 | 20240628 | 125700 | 2392243200 | 27950 | 27950 | 27950 | 27950 | 13 |
| 352 | 20240628 | 125600 | 2391879850 | 28000 | 27950 | 28000 | 27950 | 71 |
| 353 | 20240628 | 125500 | 2389893450 | 27950 | 28000 | 28000 | 27950 | 16 |
| 354 | 20240628 | 125400 | 2389446100 | 28000 | 27950 | 28000 | 27950 | 61 |
| 355 | 20240628 | 125300 | 2387738750 | 27950 | 27950 | 27950 | 27950 | 0 |
| 356 | 20240628 | 125200 | 2387738750 | 27950 | 28000 | 28000 | 27950 | 280 |
| 357 | 20240628 | 125100 | 2379910800 | 28000 | 28000 | 28000 | 28000 | 161 |
| 358 | 20240628 | 125000 | 2375402800 | 28000 | 28000 | 28000 | 28000 | 53 |
| 359 | 20240628 | 124900 | 2373918800 | 28000 | 28050 | 28050 | 28000 | 116 |
| 360 | 20240628 | 124800 | 2370665650 | 28050 | 28000 | 28050 | 28000 | 85 |
| 361 | 20240628 | 124700 | 2368283900 | 28000 | 28000 | 28000 | 28000 | 112 |
| 362 | 20240628 | 124600 | 2365147900 | 28000 | 28000 | 28000 | 27950 | 111 |
| 363 | 20240628 | 124500 | 2362040550 | 27950 | 28000 | 28000 | 27950 | 29 |
| 364 | 20240628 | 124400 | 2361229550 | 27950 | 28000 | 28000 | 27950 | 580 |
| 365 | 20240628 | 124300 | 2344990200 | 28000 | 27950 | 28000 | 27950 | 321 |
| 366 | 20240628 | 124200 | 2336003850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 367 | 20240628 | 124100 | 2336003850 | 27950 | 27950 | 27950 | 27950 | 23 |
| 368 | 20240628 | 124000 | 2335361000 | 27950 | 28000 | 28000 | 27950 | 69 |
| 369 | 20240628 | 123900 | 2333429950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 370 | 20240628 | 123800 | 2333429950 | 27950 | 27950 | 27950 | 27950 | 24 |
| 371 | 20240628 | 123700 | 2332759150 | 27950 | 27950 | 27950 | 27950 | 113 |
| 372 | 20240628 | 123600 | 2329600800 | 28000 | 28000 | 28000 | 28000 | 41 |
| 373 | 20240628 | 123500 | 2328452800 | 28000 | 27950 | 28000 | 27950 | 72 |
| 374 | 20240628 | 123400 | 2326438400 | 27950 | 27950 | 27950 | 27950 | 13 |
| 375 | 20240628 | 123300 | 2326075050 | 27950 | 28000 | 28000 | 27950 | 254 |
| 376 | 20240628 | 123200 | 2318966900 | 28000 | 28000 | 28000 | 28000 | 13 |
| 377 | 20240628 | 123100 | 2318602900 | 28000 | 28000 | 28000 | 28000 | 8 |
| 378 | 20240628 | 123000 | 2318378900 | 28000 | 28000 | 28000 | 28000 | 153 |
| 379 | 20240628 | 122900 | 2314094900 | 28000 | 28000 | 28000 | 28000 | 121 |
| 380 | 20240628 | 122800 | 2310706900 | 28000 | 28000 | 28000 | 28000 | 229 |
| 381 | 20240628 | 122700 | 2304294900 | 27950 | 27950 | 27950 | 27950 | 47 |
| 382 | 20240628 | 122600 | 2302981250 | 27950 | 27950 | 27950 | 27950 | 27 |
| 383 | 20240628 | 122500 | 2302226600 | 28000 | 27950 | 28000 | 27950 | 41 |
| 384 | 20240628 | 122400 | 2301078750 | 27950 | 28050 | 28050 | 27950 | 1584 |
| 385 | 20240628 | 122300 | 2256723200 | 28050 | 28000 | 28050 | 28000 | 200 |
| 386 | 20240628 | 122200 | 2251122700 | 28050 | 28050 | 28050 | 28050 | 39 |
| 387 | 20240628 | 122100 | 2250028750 | 28000 | 28050 | 28050 | 28000 | 519 |
| 388 | 20240628 | 122000 | 2235477000 | 28000 | 28000 | 28000 | 28000 | 15 |
| 389 | 20240628 | 121900 | 2235057000 | 28000 | 28000 | 28000 | 28000 | 1 |
| 390 | 20240628 | 121800 | 2235029000 | 28050 | 28050 | 28050 | 28000 | 31 |
| 391 | 20240628 | 121700 | 2234160600 | 28050 | 28000 | 28050 | 28000 | 79 |
| 392 | 20240628 | 121600 | 2231944700 | 28000 | 28000 | 28000 | 28000 | 32 |
| 393 | 20240628 | 121500 | 2231048700 | 28000 | 28000 | 28000 | 28000 | 13 |
| 394 | 20240628 | 121400 | 2230684700 | 28050 | 28050 | 28050 | 28050 | 38 |
| 395 | 20240628 | 121300 | 2229618800 | 28050 | 28050 | 28050 | 28000 | 15 |
| 396 | 20240628 | 121200 | 2229198700 | 28050 | 28000 | 28050 | 28000 | 241 |
| 397 | 20240628 | 121100 | 2222439300 | 28050 | 28050 | 28050 | 28050 | 89 |
| 398 | 20240628 | 121000 | 2219942850 | 28050 | 28000 | 28050 | 28000 | 167 |
| 399 | 20240628 | 120900 | 2215264350 | 28000 | 28000 | 28050 | 28000 | 143 |
| 400 | 20240628 | 120800 | 2211256600 | 28050 | 28050 | 28050 | 28050 | 77 |
| 401 | 20240628 | 120700 | 2209096750 | 28050 | 28100 | 28100 | 28050 | 57 |
| 402 | 20240628 | 120600 | 2207497750 | 28050 | 28050 | 28100 | 28050 | 80 |
| 403 | 20240628 | 120500 | 2205252000 | 28100 | 28000 | 28100 | 28000 | 354 |
| 404 | 20240628 | 120400 | 2195330350 | 28000 | 28000 | 28050 | 28000 | 422 |
| 405 | 20240628 | 120300 | 2183507150 | 28050 | 28000 | 28050 | 28000 | 175 |
| 406 | 20240628 | 120200 | 2178606700 | 27950 | 27950 | 27950 | 27950 | 13 |
| 407 | 20240628 | 120100 | 2178243350 | 27950 | 27950 | 27950 | 27950 | 113 |
| 408 | 20240628 | 120000 | 2175085000 | 27950 | 27950 | 27950 | 27950 | 12 |
| 409 | 20240628 | 115900 | 2174749600 | 27950 | 27950 | 27950 | 27900 | 75 |
| 410 | 20240628 | 115800 | 2172654000 | 27950 | 27950 | 27950 | 27950 | 16 |
| 411 | 20240628 | 115700 | 2172206800 | 27950 | 27950 | 27950 | 27950 | 781 |
| 412 | 20240628 | 115600 | 2150377850 | 27950 | 27950 | 27950 | 27950 | 230 |
| 413 | 20240628 | 115500 | 2143949350 | 27950 | 27950 | 28000 | 27950 | 79 |
| 414 | 20240628 | 115400 | 2141739150 | 28000 | 28000 | 28000 | 28000 | 13 |
| 415 | 20240628 | 115300 | 2141375150 | 28000 | 28000 | 28000 | 27950 | 38 |
| 416 | 20240628 | 115200 | 2140312850 | 28000 | 27950 | 28000 | 27950 | 43 |
| 417 | 20240628 | 115100 | 2139109500 | 27950 | 28050 | 28050 | 27950 | 1787 |
| 418 | 20240628 | 115000 | 2089036650 | 28050 | 28050 | 28050 | 28050 | 57 |
| 419 | 20240628 | 114900 | 2087437800 | 28050 | 28050 | 28100 | 28050 | 110 |
| 420 | 20240628 | 114800 | 2084349150 | 28050 | 28050 | 28050 | 28050 | 52 |
| 421 | 20240628 | 114700 | 2082890550 | 28100 | 28100 | 28100 | 28050 | 396 |
| 422 | 20240628 | 114600 | 2071781700 | 28100 | 28100 | 28100 | 28100 | 146 |
| 423 | 20240628 | 114500 | 2067679100 | 28100 | 28100 | 28100 | 28050 | 866 |
| 424 | 20240628 | 114400 | 2043345150 | 28100 | 28100 | 28150 | 28100 | 537 |
| 425 | 20240628 | 114300 | 2028232100 | 28100 | 28100 | 28150 | 28100 | 210 |
| 426 | 20240628 | 114200 | 2022329500 | 28100 | 28050 | 28150 | 28050 | 1054 |
| 427 | 20240628 | 114100 | 1992708950 | 28050 | 28100 | 28100 | 28050 | 374 |
| 428 | 20240628 | 114000 | 1982216050 | 28100 | 28050 | 28100 | 28050 | 1109 |
| 429 | 20240628 | 113900 | 1951054250 | 28050 | 28000 | 28050 | 28000 | 1648 |
| 430 | 20240628 | 113800 | 1904853000 | 28000 | 28000 | 28000 | 27950 | 2026 |
| 431 | 20240628 | 113700 | 1848126150 | 27950 | 27950 | 28000 | 27950 | 1523 |
| 432 | 20240628 | 113600 | 1805548000 | 27950 | 27950 | 27950 | 27900 | 52 |
| 433 | 20240628 | 113500 | 1804095250 | 27950 | 27850 | 27950 | 27850 | 132 |
| 434 | 20240628 | 113400 | 1800412200 | 27900 | 27800 | 27900 | 27800 | 2599 |
| 435 | 20240628 | 113300 | 1727992700 | 27800 | 27800 | 27800 | 27800 | 18 |
| 436 | 20240628 | 113200 | 1727492300 | 27800 | 27800 | 27800 | 27800 | 692 |
| 437 | 20240628 | 113100 | 1708254700 | 27800 | 27800 | 27800 | 27800 | 31 |
| 438 | 20240628 | 113000 | 1707392900 | 27800 | 27800 | 27850 | 27800 | 202 |
| 439 | 20240628 | 112900 | 1701777050 | 27850 | 27850 | 27850 | 27800 | 63 |
| 440 | 20240628 | 112800 | 1700023400 | 27800 | 27800 | 27800 | 27800 | 18 |
| 441 | 20240628 | 112700 | 1699523000 | 27850 | 27850 | 27850 | 27800 | 131 |
| 442 | 20240628 | 112600 | 1695875350 | 27800 | 27750 | 27800 | 27750 | 3882 |
| 443 | 20240628 | 112500 | 1587973650 | 27700 | 27750 | 27750 | 27700 | 24 |
| 444 | 20240628 | 112400 | 1587308350 | 27700 | 27700 | 27700 | 27700 | 44 |
| 445 | 20240628 | 112300 | 1586089550 | 27700 | 27700 | 27700 | 27700 | 2 |
| 446 | 20240628 | 112200 | 1586034150 | 27700 | 27700 | 27700 | 27700 | 225 |
| 447 | 20240628 | 112100 | 1579801650 | 27700 | 27700 | 27700 | 27700 | 2 |
| 448 | 20240628 | 112000 | 1579746250 | 27650 | 27700 | 27700 | 27650 | 16 |
| 449 | 20240628 | 111900 | 1579303750 | 27700 | 27750 | 27750 | 27700 | 2418 |
| 450 | 20240628 | 111800 | 1512260100 | 27800 | 27800 | 27800 | 27800 | 10 |
| 451 | 20240628 | 111700 | 1511982100 | 27750 | 27800 | 27800 | 27750 | 212 |
| 452 | 20240628 | 111600 | 1506089200 | 27800 | 27750 | 27800 | 27750 | 173 |
| 453 | 20240628 | 111500 | 1501288200 | 27750 | 27700 | 27750 | 27700 | 3150 |
| 454 | 20240628 | 111400 | 1413876050 | 27700 | 27700 | 27700 | 27700 | 97 |
| 455 | 20240628 | 111300 | 1411189150 | 27700 | 27700 | 27700 | 27700 | 14 |
| 456 | 20240628 | 111200 | 1410801350 | 27700 | 27700 | 27700 | 27700 | 325 |
| 457 | 20240628 | 111100 | 1401798850 | 27700 | 27700 | 27700 | 27650 | 2301 |
| 458 | 20240628 | 111000 | 1338067050 | 27700 | 27700 | 27700 | 27650 | 82 |
| 459 | 20240628 | 110900 | 1335798850 | 27650 | 27650 | 27650 | 27650 | 118 |
| 460 | 20240628 | 110800 | 1332536150 | 27650 | 27650 | 27650 | 27650 | 114 |
| 461 | 20240628 | 110700 | 1329384050 | 27650 | 27650 | 27650 | 27650 | 36 |
| 462 | 20240628 | 110600 | 1328388650 | 27650 | 27650 | 27650 | 27650 | 1308 |
| 463 | 20240628 | 110500 | 1292222450 | 27650 | 27550 | 27650 | 27550 | 980 |
| 464 | 20240628 | 110400 | 1265174100 | 27600 | 27600 | 27600 | 27600 | 36 |
| 465 | 20240628 | 110300 | 1264180500 | 27600 | 27550 | 27600 | 27550 | 262 |
| 466 | 20240628 | 110200 | 1256961400 | 27500 | 27550 | 27550 | 27500 | 15 |
| 467 | 20240628 | 110100 | 1256548850 | 27550 | 27450 | 27550 | 27450 | 3516 |
| 468 | 20240628 | 110000 | 1159897750 | 27400 | 27450 | 27450 | 27400 | 15 |
| 469 | 20240628 | 105900 | 1159486700 | 27400 | 27400 | 27400 | 27400 | 14 |
| 470 | 20240628 | 105800 | 1159103100 | 27450 | 27450 | 27450 | 27450 | 2 |
| 471 | 20240628 | 105700 | 1159048200 | 27400 | 27450 | 27450 | 27400 | 105 |
| 472 | 20240628 | 105600 | 1156168650 | 27450 | 27400 | 27450 | 27400 | 16 |
| 473 | 20240628 | 105500 | 1155730150 | 27450 | 27450 | 27450 | 27450 | 46 |
| 474 | 20240628 | 105400 | 1154467450 | 27400 | 27450 | 27450 | 27400 | 34 |
| 475 | 20240628 | 105300 | 1153534850 | 27450 | 27350 | 27450 | 27350 | 34 |
| 476 | 20240628 | 105200 | 1152603050 | 27400 | 27400 | 27400 | 27350 | 205 |
| 477 | 20240628 | 105100 | 1146987150 | 27400 | 27350 | 27400 | 27350 | 148 |
| 478 | 20240628 | 105000 | 1142939000 | 27350 | 27350 | 27350 | 27350 | 0 |
| 479 | 20240628 | 104900 | 1142939000 | 27350 | 27400 | 27400 | 27350 | 893 |
| 480 | 20240628 | 104800 | 1118471500 | 27400 | 27400 | 27450 | 27400 | 116 |
| 481 | 20240628 | 104700 | 1115293000 | 27450 | 27450 | 27450 | 27450 | 40 |
| 482 | 20240628 | 104600 | 1114195000 | 27400 | 27450 | 27450 | 27400 | 18 |
| 483 | 20240628 | 104500 | 1113701600 | 27450 | 27450 | 27450 | 27450 | 1113 |
| 484 | 20240628 | 104400 | 1083149750 | 27450 | 27450 | 27450 | 27450 | 55 |
| 485 | 20240628 | 104300 | 1081640000 | 27450 | 27500 | 27500 | 27450 | 485 |
| 486 | 20240628 | 104200 | 1068305200 | 27500 | 27450 | 27500 | 27450 | 22 |
| 487 | 20240628 | 104100 | 1067700900 | 27450 | 27450 | 27450 | 27450 | 14 |
| 488 | 20240628 | 104000 | 1067316600 | 27450 | 27500 | 27500 | 27450 | 286 |
| 489 | 20240628 | 103900 | 1059452300 | 27500 | 27500 | 27500 | 27450 | 388 |
| 490 | 20240628 | 103800 | 1048783000 | 27500 | 27500 | 27500 | 27500 | 8 |
| 491 | 20240628 | 103700 | 1048563000 | 27450 | 27450 | 27450 | 27450 | 14 |
| 492 | 20240628 | 103600 | 1048178700 | 27450 | 27400 | 27450 | 27400 | 82 |
| 493 | 20240628 | 103500 | 1045928900 | 27400 | 27400 | 27450 | 27400 | 176 |
| 494 | 20240628 | 103400 | 1041101100 | 27400 | 27450 | 27450 | 27400 | 17 |
| 495 | 20240628 | 103300 | 1040635150 | 27400 | 27450 | 27450 | 27400 | 74 |
| 496 | 20240628 | 103200 | 1038605350 | 27450 | 27500 | 27500 | 27400 | 223 |
| 497 | 20240628 | 103100 | 1032479700 | 27450 | 27400 | 27450 | 27400 | 608 |
| 498 | 20240628 | 103000 | 1015813300 | 27400 | 27450 | 27450 | 27400 | 65 |
| 499 | 20240628 | 102900 | 1014031600 | 27450 | 27450 | 27450 | 27450 | 31 |
| 500 | 20240628 | 102800 | 1013180650 | 27450 | 27450 | 27450 | 27450 | 14 |
| 501 | 20240628 | 102700 | 1012796350 | 27450 | 27500 | 27500 | 27450 | 47 |
| 502 | 20240628 | 102600 | 1011506100 | 27450 | 27450 | 27500 | 27450 | 174 |
| 503 | 20240628 | 102500 | 1006726150 | 27450 | 27450 | 27450 | 27450 | 14 |
| 504 | 20240628 | 102400 | 1006341850 | 27450 | 27500 | 27500 | 27450 | 74 |
| 505 | 20240628 | 102300 | 1004310500 | 27450 | 27400 | 27450 | 27400 | 193 |
| 506 | 20240628 | 102200 | 999014300 | 27400 | 27350 | 27400 | 27350 | 331 |
| 507 | 20240628 | 102100 | 989955450 | 27350 | 27400 | 27400 | 27350 | 54 |
| 508 | 20240628 | 102000 | 988476850 | 27350 | 27400 | 27400 | 27350 | 46 |
| 509 | 20240628 | 101900 | 987218700 | 27400 | 27350 | 27400 | 27350 | 303 |
| 510 | 20240628 | 101800 | 978931500 | 27350 | 27400 | 27400 | 27350 | 452 |
| 511 | 20240628 | 101700 | 966558050 | 27350 | 27400 | 27400 | 27350 | 285 |
| 512 | 20240628 | 101600 | 958762400 | 27400 | 27400 | 27400 | 27350 | 73 |
| 513 | 20240628 | 101500 | 956762250 | 27400 | 27400 | 27400 | 27350 | 87 |
| 514 | 20240628 | 101400 | 954382250 | 27400 | 27350 | 27400 | 27350 | 26 |
| 515 | 20240628 | 101300 | 953670650 | 27350 | 27350 | 27350 | 27350 | 4 |
| 516 | 20240628 | 101200 | 953561250 | 27350 | 27400 | 27400 | 27350 | 36 |
| 517 | 20240628 | 101100 | 952575800 | 27350 | 27350 | 27350 | 27350 | 83 |
| 518 | 20240628 | 101000 | 950305750 | 27350 | 27350 | 27350 | 27350 | 94 |
| 519 | 20240628 | 100900 | 947734850 | 27350 | 27400 | 27400 | 27350 | 36 |
| 520 | 20240628 | 100800 | 946749150 | 27400 | 27400 | 27400 | 27400 | 16 |
| 521 | 20240628 | 100700 | 946310750 | 27350 | 27400 | 27400 | 27350 | 60 |
| 522 | 20240628 | 100600 | 944667450 | 27400 | 27400 | 27400 | 27350 | 110 |
| 523 | 20240628 | 100500 | 941656450 | 27350 | 27400 | 27400 | 27350 | 249 |
| 524 | 20240628 | 100400 | 934844650 | 27400 | 27450 | 27450 | 27350 | 2902 |
| 525 | 20240628 | 100300 | 855354750 | 27450 | 27450 | 27450 | 27450 | 595 |
| 526 | 20240628 | 100200 | 839022000 | 27450 | 27450 | 27500 | 27450 | 94 |
| 527 | 20240628 | 100100 | 836441250 | 27500 | 27450 | 27500 | 27450 | 30 |
| 528 | 20240628 | 100000 | 835617700 | 27500 | 27450 | 27500 | 27450 | 70 |
| 529 | 20240628 | 095900 | 833695900 | 27500 | 27500 | 27500 | 27500 | 127 |
| 530 | 20240628 | 095800 | 830203400 | 27500 | 27500 | 27500 | 27450 | 121 |
| 531 | 20240628 | 095700 | 826876600 | 27450 | 27450 | 27450 | 27450 | 14 |
| 532 | 20240628 | 095600 | 826492300 | 27450 | 27450 | 27450 | 27450 | 251 |
| 533 | 20240628 | 095500 | 819602350 | 27450 | 27500 | 27500 | 27450 | 192 |
| 534 | 20240628 | 095400 | 814331900 | 27450 | 27450 | 27450 | 27450 | 99 |
| 535 | 20240628 | 095300 | 811614350 | 27450 | 27500 | 27500 | 27450 | 125 |
| 536 | 20240628 | 095200 | 808183050 | 27450 | 27450 | 27500 | 27450 | 361 |
| 537 | 20240628 | 095100 | 798273550 | 27500 | 27450 | 27500 | 27450 | 220 |
| 538 | 20240628 | 095000 | 792234500 | 27450 | 27450 | 27500 | 27450 | 217 |
| 539 | 20240628 | 094900 | 786277750 | 27500 | 27450 | 27500 | 27450 | 76 |
| 540 | 20240628 | 094800 | 784191400 | 27500 | 27500 | 27500 | 27450 | 60 |
| 541 | 20240628 | 094700 | 782542300 | 27500 | 27500 | 27500 | 27450 | 30 |
| 542 | 20240628 | 094600 | 781718250 | 27500 | 27450 | 27500 | 27450 | 114 |
| 543 | 20240628 | 094500 | 778588700 | 27500 | 27500 | 27500 | 27450 | 21 |
| 544 | 20240628 | 094400 | 778011500 | 27500 | 27500 | 27500 | 27450 | 137 |
| 545 | 20240628 | 094300 | 774248700 | 27500 | 27450 | 27500 | 27450 | 613 |
| 546 | 20240628 | 094200 | 757421700 | 27500 | 27500 | 27500 | 27500 | 54 |
| 547 | 20240628 | 094100 | 755936700 | 27500 | 27500 | 27500 | 27500 | 619 |
| 548 | 20240628 | 094000 | 738914200 | 27500 | 27550 | 27550 | 27500 | 125 |
| 549 | 20240628 | 093900 | 735476050 | 27500 | 27550 | 27550 | 27500 | 183 |
| 550 | 20240628 | 093800 | 730436650 | 27550 | 27550 | 27600 | 27550 | 20 |
| 551 | 20240628 | 093700 | 729885500 | 27550 | 27550 | 27550 | 27550 | 16 |
| 552 | 20240628 | 093600 | 729444700 | 27550 | 27550 | 27550 | 27550 | 385 |
| 553 | 20240628 | 093500 | 718837950 | 27550 | 27500 | 27550 | 27500 | 251 |
| 554 | 20240628 | 093400 | 711923850 | 27500 | 27500 | 27500 | 27500 | 0 |
| 555 | 20240628 | 093300 | 711923850 | 27500 | 27500 | 27550 | 27500 | 82 |
| 556 | 20240628 | 093200 | 709667500 | 27500 | 27500 | 27500 | 27500 | 40 |
| 557 | 20240628 | 093100 | 708567500 | 27500 | 27600 | 27600 | 27500 | 73 |
| 558 | 20240628 | 093000 | 706557450 | 27550 | 27550 | 27600 | 27500 | 647 |
| 559 | 20240628 | 092900 | 688761900 | 27500 | 27600 | 27600 | 27500 | 678 |
| 560 | 20240628 | 092800 | 670049500 | 27600 | 27650 | 27650 | 27600 | 241 |
| 561 | 20240628 | 092700 | 663386850 | 27650 | 27700 | 27700 | 27600 | 100 |
| 562 | 20240628 | 092600 | 660624950 | 27650 | 27700 | 27700 | 27650 | 106 |
| 563 | 20240628 | 092500 | 657693000 | 27700 | 27700 | 27700 | 27700 | 114 |
| 564 | 20240628 | 092400 | 654535200 | 27700 | 27700 | 27700 | 27650 | 867 |
| 565 | 20240628 | 092300 | 630521750 | 27700 | 27650 | 27700 | 27650 | 781 |
| 566 | 20240628 | 092200 | 608921850 | 27600 | 27600 | 27650 | 27600 | 28 |
| 567 | 20240628 | 092100 | 608148850 | 27600 | 27600 | 27650 | 27500 | 497 |
| 568 | 20240628 | 092000 | 594438650 | 27600 | 27550 | 27600 | 27550 | 333 |
| 569 | 20240628 | 091900 | 585259400 | 27550 | 27550 | 27550 | 27550 | 459 |
| 570 | 20240628 | 091800 | 572613950 | 27550 | 27400 | 27550 | 27400 | 714 |
| 571 | 20240628 | 091700 | 552959850 | 27450 | 27400 | 27500 | 27350 | 1562 |
| 572 | 20240628 | 091600 | 510144350 | 27400 | 27350 | 27400 | 27350 | 496 |
| 573 | 20240628 | 091500 | 496578250 | 27350 | 27250 | 27400 | 27200 | 465 |
| 574 | 20240628 | 091400 | 483901100 | 27200 | 27250 | 27400 | 27200 | 717 |
| 575 | 20240628 | 091300 | 464335500 | 27250 | 27300 | 27300 | 27250 | 485 |
| 576 | 20240628 | 091200 | 451117350 | 27300 | 27300 | 27300 | 27250 | 446 |
| 577 | 20240628 | 091100 | 438942150 | 27300 | 27150 | 27300 | 27150 | 374 |
| 578 | 20240628 | 091000 | 428754300 | 27200 | 27150 | 27200 | 27150 | 1562 |
| 579 | 20240628 | 090900 | 386319000 | 27200 | 27200 | 27200 | 27150 | 626 |
| 580 | 20240628 | 090800 | 369304300 | 27200 | 27200 | 27250 | 27150 | 1010 |
| 581 | 20240628 | 090700 | 341831250 | 27200 | 27400 | 27400 | 27150 | 2129 |
| 582 | 20240628 | 090600 | 283838150 | 27400 | 27500 | 27500 | 27350 | 2553 |
| 583 | 20240628 | 090500 | 213856000 | 27500 | 27500 | 27550 | 27500 | 671 |
| 584 | 20240628 | 090400 | 195403450 | 27500 | 27500 | 27500 | 27450 | 584 |
| 585 | 20240628 | 090300 | 179370400 | 27500 | 27600 | 27600 | 27500 | 1906 |
| 586 | 20240628 | 090200 | 126849850 | 27600 | 27600 | 27650 | 27550 | 582 |
| 587 | 20240628 | 090100 | 110794700 | 27650 | 27700 | 27750 | 27600 | 2339 |
| 588 | 20240628 | 090000 | 46019450 | 27750 | 27600 | 27750 | 27600 | 1667 |