30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 183200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 10053 |
| 3 | 20240612 | 183100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20240612 | 183000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20240612 | 182900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20240612 | 182800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20240612 | 182700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20240612 | 182600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20240612 | 182500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20240612 | 182400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20240612 | 182300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20240612 | 182200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20240612 | 182100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20240612 | 182000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20240612 | 181900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20240612 | 181800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20240612 | 181700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20240612 | 181600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20240612 | 181500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20240612 | 181400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20240612 | 181300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20240612 | 181200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20240612 | 181100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20240612 | 181000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20240612 | 180900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20240612 | 180800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20240612 | 180700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20240612 | 180600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20240612 | 180500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20240612 | 180400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20240612 | 180300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20240612 | 180200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 10053 |
| 33 | 20240612 | 180100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20240612 | 180000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20240612 | 175900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20240612 | 175800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20240612 | 175700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20240612 | 175600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20240612 | 175500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20240612 | 175400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20240612 | 175300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20240612 | 175200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20240612 | 175100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20240612 | 175000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20240612 | 174900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20240612 | 174800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20240612 | 174700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20240612 | 174600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20240612 | 174500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20240612 | 174400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20240612 | 174300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20240612 | 174200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20240612 | 174100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20240612 | 174000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20240612 | 173900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20240612 | 173800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20240612 | 173700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20240612 | 173600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20240612 | 173500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20240612 | 173400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20240612 | 173300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20240612 | 173200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 10053 |
| 63 | 20240612 | 173100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20240612 | 173000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20240612 | 172900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20240612 | 172800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20240612 | 172700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20240612 | 172600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20240612 | 172500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20240612 | 172400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20240612 | 172300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20240612 | 172200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20240612 | 172100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20240612 | 172000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20240612 | 171900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20240612 | 171800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20240612 | 171700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20240612 | 171600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20240612 | 171500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20240612 | 171400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20240612 | 171300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20240612 | 171200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20240612 | 171100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20240612 | 171000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20240612 | 170900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20240612 | 170800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20240612 | 170700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20240612 | 170600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20240612 | 170500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20240612 | 170400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20240612 | 170300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20240612 | 170200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 10053 |
| 93 | 20240612 | 170100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20240612 | 170000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20240612 | 165900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20240612 | 165800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20240612 | 165700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20240612 | 165600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20240612 | 165500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20240612 | 165400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20240612 | 165300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20240612 | 165200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20240612 | 165100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20240612 | 165000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20240612 | 164900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20240612 | 164800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20240612 | 164700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20240612 | 164600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20240612 | 164500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20240612 | 164400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20240612 | 164300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20240612 | 164200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20240612 | 164100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20240612 | 164000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20240612 | 163900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20240612 | 163800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20240612 | 163700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20240612 | 163600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20240612 | 163500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20240612 | 163400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20240612 | 163300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20240612 | 163200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 10053 |
| 123 | 20240612 | 163100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20240612 | 163000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20240612 | 162900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20240612 | 162800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20240612 | 162700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20240612 | 162600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20240612 | 162500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20240612 | 162400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20240612 | 162300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20240612 | 162200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20240612 | 162100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20240612 | 162000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20240612 | 161900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20240612 | 161800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20240612 | 161700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20240612 | 161600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20240612 | 161500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20240612 | 161400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20240612 | 161300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20240612 | 161200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20240612 | 161100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20240612 | 161000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20240612 | 160900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20240612 | 160800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20240612 | 160700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20240612 | 160600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20240612 | 160500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20240612 | 160400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20240612 | 160300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20240612 | 160200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 10053 |
| 153 | 20240612 | 160100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20240612 | 160000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20240612 | 155900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20240612 | 155800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20240612 | 155700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20240612 | 155600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20240612 | 155500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20240612 | 155400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20240612 | 155300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20240612 | 155200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20240612 | 155100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20240612 | 155000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20240612 | 154900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20240612 | 154800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20240612 | 154700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20240612 | 154600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20240612 | 154500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20240612 | 154400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20240612 | 154300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20240612 | 154200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20240612 | 154100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20240612 | 154000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20240612 | 153900 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20240612 | 153800 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20240612 | 153700 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20240612 | 153600 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20240612 | 153500 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20240612 | 153400 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20240612 | 153300 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20240612 | 153200 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 10053 |
| 183 | 20240612 | 153100 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20240612 | 153000 | 5401781050 | 26350 | 26350 | 26350 | 26350 | 10053 |
| 185 | 20240612 | 152900 | 5136884500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 186 | 20240612 | 152800 | 5136884500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 187 | 20240612 | 152700 | 5136884500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 188 | 20240612 | 152600 | 5136884500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 189 | 20240612 | 152500 | 5136884500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 190 | 20240612 | 152400 | 5136884500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 191 | 20240612 | 152300 | 5136884500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 192 | 20240612 | 152200 | 5136884500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 193 | 20240612 | 152100 | 5136884500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 194 | 20240612 | 152000 | 5136884500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 195 | 20240612 | 151900 | 5136884500 | 26450 | 26350 | 26450 | 26350 | 1617 |
| 196 | 20240612 | 151800 | 5094189750 | 26400 | 26400 | 26400 | 26350 | 477 |
| 197 | 20240612 | 151700 | 5081603150 | 26450 | 26400 | 26450 | 26350 | 2185 |
| 198 | 20240612 | 151600 | 5023950800 | 26400 | 26450 | 26450 | 26350 | 387 |
| 199 | 20240612 | 151500 | 5013744400 | 26450 | 26450 | 26450 | 26350 | 1183 |
| 200 | 20240612 | 151400 | 4982509450 | 26450 | 26400 | 26450 | 26350 | 1501 |
| 201 | 20240612 | 151300 | 4942880500 | 26400 | 26400 | 26450 | 26400 | 236 |
| 202 | 20240612 | 151200 | 4936641750 | 26400 | 26400 | 26450 | 26350 | 4283 |
| 203 | 20240612 | 151100 | 4823546150 | 26400 | 26350 | 26400 | 26350 | 1003 |
| 204 | 20240612 | 151000 | 4797113250 | 26400 | 26350 | 26400 | 26350 | 311 |
| 205 | 20240612 | 150900 | 4788908500 | 26350 | 26350 | 26400 | 26350 | 735 |
| 206 | 20240612 | 150800 | 4769515700 | 26350 | 26350 | 26400 | 26350 | 397 |
| 207 | 20240612 | 150700 | 4759047300 | 26350 | 26350 | 26400 | 26350 | 595 |
| 208 | 20240612 | 150600 | 4743362050 | 26400 | 26400 | 26400 | 26350 | 410 |
| 209 | 20240612 | 150500 | 4732550950 | 26350 | 26350 | 26400 | 26350 | 309 |
| 210 | 20240612 | 150400 | 4724405100 | 26400 | 26400 | 26400 | 26400 | 150 |
| 211 | 20240612 | 150300 | 4720445100 | 26400 | 26400 | 26400 | 26350 | 152 |
| 212 | 20240612 | 150200 | 4716432500 | 26400 | 26400 | 26400 | 26350 | 1687 |
| 213 | 20240612 | 150100 | 4671912200 | 26400 | 26350 | 26400 | 26350 | 877 |
| 214 | 20240612 | 150000 | 4648791950 | 26350 | 26350 | 26400 | 26350 | 550 |
| 215 | 20240612 | 145900 | 4634291950 | 26350 | 26400 | 26400 | 26350 | 325 |
| 216 | 20240612 | 145800 | 4625724450 | 26350 | 26400 | 26400 | 26350 | 553 |
| 217 | 20240612 | 145700 | 4611145750 | 26400 | 26400 | 26400 | 26350 | 180 |
| 218 | 20240612 | 145600 | 4606398600 | 26400 | 26350 | 26400 | 26350 | 402 |
| 219 | 20240612 | 145500 | 4595796650 | 26400 | 26350 | 26400 | 26350 | 364 |
| 220 | 20240612 | 145400 | 4586198150 | 26350 | 26400 | 26400 | 26350 | 294 |
| 221 | 20240612 | 145300 | 4578443650 | 26400 | 26400 | 26400 | 26400 | 69 |
| 222 | 20240612 | 145200 | 4576622050 | 26400 | 26400 | 26400 | 26400 | 208 |
| 223 | 20240612 | 145100 | 4571130850 | 26400 | 26400 | 26450 | 26400 | 250 |
| 224 | 20240612 | 145000 | 4564523900 | 26350 | 26400 | 26450 | 26350 | 270 |
| 225 | 20240612 | 144900 | 4557392450 | 26350 | 26400 | 26400 | 26350 | 376 |
| 226 | 20240612 | 144800 | 4547467500 | 26400 | 26450 | 26450 | 26400 | 222 |
| 227 | 20240612 | 144700 | 4541599500 | 26450 | 26350 | 26450 | 26350 | 561 |
| 228 | 20240612 | 144600 | 4526796900 | 26400 | 26400 | 26400 | 26350 | 294 |
| 229 | 20240612 | 144500 | 4519038950 | 26350 | 26450 | 26450 | 26350 | 230 |
| 230 | 20240612 | 144400 | 4512964000 | 26400 | 26450 | 26450 | 26400 | 81 |
| 231 | 20240612 | 144300 | 4510825400 | 26400 | 26450 | 26450 | 26350 | 521 |
| 232 | 20240612 | 144200 | 4497057650 | 26450 | 26450 | 26450 | 26400 | 144 |
| 233 | 20240612 | 144100 | 4493249050 | 26400 | 26450 | 26450 | 26400 | 695 |
| 234 | 20240612 | 144000 | 4474897500 | 26450 | 26450 | 26450 | 26400 | 265 |
| 235 | 20240612 | 143900 | 4467894650 | 26450 | 26350 | 26450 | 26350 | 5941 |
| 236 | 20240612 | 143800 | 4311258600 | 26350 | 26400 | 26450 | 26350 | 255 |
| 237 | 20240612 | 143700 | 4304519500 | 26400 | 26450 | 26450 | 26350 | 1338 |
| 238 | 20240612 | 143600 | 4269145400 | 26400 | 26450 | 26450 | 26350 | 6727 |
| 239 | 20240612 | 143500 | 4091821900 | 26450 | 26400 | 26450 | 26400 | 87 |
| 240 | 20240612 | 143400 | 4089521450 | 26450 | 26400 | 26450 | 26400 | 306 |
| 241 | 20240612 | 143300 | 4081435550 | 26400 | 26450 | 26450 | 26400 | 394 |
| 242 | 20240612 | 143200 | 4071027000 | 26450 | 26400 | 26450 | 26400 | 164 |
| 243 | 20240612 | 143100 | 4066689850 | 26400 | 26350 | 26400 | 26300 | 7340 |
| 244 | 20240612 | 143000 | 3873179600 | 26350 | 26300 | 26350 | 26300 | 322 |
| 245 | 20240612 | 142900 | 3864703200 | 26350 | 26350 | 26350 | 26300 | 340 |
| 246 | 20240612 | 142800 | 3855753450 | 26350 | 26350 | 26350 | 26300 | 239 |
| 247 | 20240612 | 142700 | 3849463500 | 26300 | 26350 | 26350 | 26300 | 243 |
| 248 | 20240612 | 142600 | 3843064700 | 26300 | 26300 | 26350 | 26300 | 242 |
| 249 | 20240612 | 142500 | 3836692900 | 26350 | 26350 | 26350 | 26350 | 249 |
| 250 | 20240612 | 142400 | 3830131750 | 26350 | 26350 | 26350 | 26350 | 151 |
| 251 | 20240612 | 142300 | 3826152900 | 26300 | 26350 | 26400 | 26300 | 153 |
| 252 | 20240612 | 142200 | 3822118250 | 26400 | 26350 | 26400 | 26350 | 135 |
| 253 | 20240612 | 142100 | 3818560500 | 26350 | 26300 | 26400 | 26300 | 1690 |
| 254 | 20240612 | 142000 | 3774025600 | 26300 | 26300 | 26350 | 26300 | 245 |
| 255 | 20240612 | 141900 | 3767575000 | 26300 | 26350 | 26350 | 26300 | 155 |
| 256 | 20240612 | 141800 | 3763490800 | 26300 | 26350 | 26350 | 26300 | 235 |
| 257 | 20240612 | 141700 | 3757305950 | 26350 | 26350 | 26350 | 26350 | 153 |
| 258 | 20240612 | 141600 | 3753274400 | 26350 | 26300 | 26350 | 26300 | 110 |
| 259 | 20240612 | 141500 | 3750377450 | 26350 | 26350 | 26350 | 26350 | 146 |
| 260 | 20240612 | 141400 | 3746530350 | 26350 | 26350 | 26350 | 26350 | 151 |
| 261 | 20240612 | 141300 | 3742551500 | 26350 | 26350 | 26350 | 26300 | 449 |
| 262 | 20240612 | 141200 | 3730735850 | 26350 | 26300 | 26350 | 26300 | 201 |
| 263 | 20240612 | 141100 | 3725442200 | 26350 | 26350 | 26350 | 26300 | 646 |
| 264 | 20240612 | 141000 | 3708445100 | 26350 | 26300 | 26350 | 26300 | 438 |
| 265 | 20240612 | 140900 | 3696921850 | 26350 | 26350 | 26350 | 26300 | 146 |
| 266 | 20240612 | 140800 | 3693074800 | 26350 | 26350 | 26350 | 26300 | 150 |
| 267 | 20240612 | 140700 | 3689122350 | 26300 | 26350 | 26350 | 26300 | 268 |
| 268 | 20240612 | 140600 | 3682067000 | 26350 | 26300 | 26350 | 26300 | 219 |
| 269 | 20240612 | 140500 | 3676299850 | 26350 | 26350 | 26350 | 26350 | 90 |
| 270 | 20240612 | 140400 | 3673928350 | 26350 | 26350 | 26350 | 26300 | 295 |
| 271 | 20240612 | 140300 | 3666159050 | 26350 | 26350 | 26350 | 26300 | 192 |
| 272 | 20240612 | 140200 | 3661101850 | 26350 | 26350 | 26400 | 26350 | 229 |
| 273 | 20240612 | 140100 | 3655059550 | 26400 | 26400 | 26400 | 26300 | 453 |
| 274 | 20240612 | 140000 | 3643131100 | 26300 | 26350 | 26400 | 26300 | 311 |
| 275 | 20240612 | 135900 | 3634937150 | 26400 | 26350 | 26400 | 26300 | 436 |
| 276 | 20240612 | 135800 | 3623449450 | 26300 | 26350 | 26400 | 26300 | 622 |
| 277 | 20240612 | 135700 | 3607066100 | 26350 | 26400 | 26400 | 26300 | 205 |
| 278 | 20240612 | 135600 | 3601657800 | 26300 | 26350 | 26400 | 26300 | 485 |
| 279 | 20240612 | 135500 | 3588874250 | 26350 | 26400 | 26400 | 26350 | 156 |
| 280 | 20240612 | 135400 | 3584756600 | 26350 | 26300 | 26400 | 26300 | 5268 |
| 281 | 20240612 | 135300 | 3445904150 | 26300 | 26350 | 26350 | 26300 | 391 |
| 282 | 20240612 | 135200 | 3435613450 | 26300 | 26300 | 26350 | 26300 | 42 |
| 283 | 20240612 | 135100 | 3434508300 | 26350 | 26350 | 26350 | 26300 | 364 |
| 284 | 20240612 | 135000 | 3424927600 | 26350 | 26300 | 26350 | 26300 | 185 |
| 285 | 20240612 | 134900 | 3420054500 | 26300 | 26300 | 26350 | 26300 | 217 |
| 286 | 20240612 | 134800 | 3414343900 | 26350 | 26350 | 26350 | 26300 | 133 |
| 287 | 20240612 | 134700 | 3410842450 | 26300 | 26350 | 26350 | 26300 | 215 |
| 288 | 20240612 | 134600 | 3405184450 | 26300 | 26350 | 26350 | 26300 | 9 |
| 289 | 20240612 | 134500 | 3404947600 | 26350 | 26300 | 26350 | 26300 | 341 |
| 290 | 20240612 | 134400 | 3395975700 | 26350 | 26300 | 26350 | 26300 | 405 |
| 291 | 20240612 | 134300 | 3385320700 | 26350 | 26350 | 26350 | 26350 | 72 |
| 292 | 20240612 | 134200 | 3383423500 | 26350 | 26350 | 26350 | 26350 | 70 |
| 293 | 20240612 | 134100 | 3381579000 | 26300 | 26350 | 26350 | 26300 | 71 |
| 294 | 20240612 | 134000 | 3379708200 | 26300 | 26350 | 26350 | 26300 | 107 |
| 295 | 20240612 | 133900 | 3376888800 | 26300 | 26250 | 26300 | 26250 | 1420 |
| 296 | 20240612 | 133800 | 3339550400 | 26300 | 26300 | 26300 | 26250 | 659 |
| 297 | 20240612 | 133700 | 3322233150 | 26300 | 26250 | 26300 | 26250 | 149 |
| 298 | 20240612 | 133600 | 3318318350 | 26250 | 26250 | 26300 | 26250 | 109 |
| 299 | 20240612 | 133500 | 3315453600 | 26250 | 26250 | 26300 | 26250 | 90 |
| 300 | 20240612 | 133400 | 3313087600 | 26300 | 26300 | 26300 | 26300 | 71 |
| 301 | 20240612 | 133300 | 3311220300 | 26300 | 26300 | 26300 | 26300 | 0 |
| 302 | 20240612 | 133200 | 3311220300 | 26300 | 26300 | 26300 | 26300 | 80 |
| 303 | 20240612 | 133100 | 3309116300 | 26300 | 26250 | 26300 | 26250 | 76 |
| 304 | 20240612 | 133000 | 3307117800 | 26300 | 26300 | 26300 | 26300 | 70 |
| 305 | 20240612 | 132900 | 3305276800 | 26250 | 26250 | 26250 | 26200 | 631 |
| 306 | 20240612 | 132800 | 3288713250 | 26250 | 26250 | 26250 | 26250 | 71 |
| 307 | 20240612 | 132700 | 3286849500 | 26250 | 26200 | 26250 | 26200 | 66 |
| 308 | 20240612 | 132600 | 3285117150 | 26250 | 26250 | 26250 | 26250 | 71 |
| 309 | 20240612 | 132500 | 3283253400 | 26250 | 26250 | 26250 | 26250 | 73 |
| 310 | 20240612 | 132400 | 3281337150 | 26250 | 26200 | 26250 | 26200 | 75 |
| 311 | 20240612 | 132300 | 3279368650 | 26200 | 26250 | 26250 | 26200 | 150 |
| 312 | 20240612 | 132200 | 3275435100 | 26250 | 26250 | 26250 | 26250 | 70 |
| 313 | 20240612 | 132100 | 3273597600 | 26200 | 26150 | 26200 | 26150 | 206 |
| 314 | 20240612 | 132000 | 3268210400 | 26250 | 26200 | 26250 | 26150 | 4438 |
| 315 | 20240612 | 131900 | 3151944850 | 26200 | 26250 | 26250 | 26200 | 100 |
| 316 | 20240612 | 131800 | 3149321350 | 26200 | 26200 | 26200 | 26200 | 29 |
| 317 | 20240612 | 131700 | 3148561550 | 26200 | 26200 | 26250 | 26200 | 103 |
| 318 | 20240612 | 131600 | 3145860650 | 26200 | 26200 | 26250 | 26200 | 2191 |
| 319 | 20240612 | 131500 | 3088452600 | 26200 | 26200 | 26200 | 26200 | 115 |
| 320 | 20240612 | 131400 | 3085439600 | 26200 | 26200 | 26250 | 26200 | 242 |
| 321 | 20240612 | 131300 | 3079089450 | 26250 | 26250 | 26250 | 26200 | 84 |
| 322 | 20240612 | 131200 | 3076885850 | 26250 | 26200 | 26250 | 26200 | 31 |
| 323 | 20240612 | 131100 | 3076073600 | 26200 | 26250 | 26250 | 26200 | 2737 |
| 324 | 20240612 | 131000 | 3004239000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 325 | 20240612 | 130900 | 3004239000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 326 | 20240612 | 130800 | 3004239000 | 26250 | 26300 | 26300 | 26250 | 2 |
| 327 | 20240612 | 130700 | 3004186450 | 26300 | 26300 | 26300 | 26300 | 380 |
| 328 | 20240612 | 130600 | 2994192450 | 26250 | 26300 | 26300 | 26250 | 152 |
| 329 | 20240612 | 130500 | 2990194900 | 26300 | 26250 | 26300 | 26250 | 191 |
| 330 | 20240612 | 130400 | 2985171650 | 26250 | 26250 | 26250 | 26250 | 190 |
| 331 | 20240612 | 130300 | 2980184150 | 26300 | 26300 | 26300 | 26300 | 50 |
| 332 | 20240612 | 130200 | 2978869150 | 26250 | 26300 | 26300 | 26250 | 240 |
| 333 | 20240612 | 130100 | 2972559150 | 26250 | 26250 | 26300 | 26250 | 2143 |
| 334 | 20240612 | 130000 | 2916286500 | 26250 | 26250 | 26250 | 26250 | 1006 |
| 335 | 20240612 | 125900 | 2889879000 | 26200 | 26250 | 26250 | 26200 | 4 |
| 336 | 20240612 | 125800 | 2889774050 | 26250 | 26250 | 26250 | 26250 | 2 |
| 337 | 20240612 | 125700 | 2889721550 | 26250 | 26250 | 26250 | 26250 | 14 |
| 338 | 20240612 | 125600 | 2889354050 | 26200 | 26250 | 26250 | 26200 | 92 |
| 339 | 20240612 | 125500 | 2886941050 | 26250 | 26200 | 26250 | 26200 | 9 |
| 340 | 20240612 | 125400 | 2886705100 | 26250 | 26250 | 26250 | 26250 | 9 |
| 341 | 20240612 | 125300 | 2886468850 | 26250 | 26200 | 26250 | 26200 | 89 |
| 342 | 20240612 | 125200 | 2884136850 | 26250 | 26150 | 26250 | 26150 | 1641 |
| 343 | 20240612 | 125100 | 2841143500 | 26150 | 26200 | 26200 | 26150 | 594 |
| 344 | 20240612 | 125000 | 2825590200 | 26150 | 26150 | 26150 | 26150 | 151 |
| 345 | 20240612 | 124900 | 2821641550 | 26150 | 26150 | 26200 | 26150 | 116 |
| 346 | 20240612 | 124800 | 2818607450 | 26150 | 26150 | 26200 | 26150 | 978 |
| 347 | 20240612 | 124700 | 2793030250 | 26200 | 26200 | 26200 | 26200 | 219 |
| 348 | 20240612 | 124600 | 2787292450 | 26150 | 26150 | 26150 | 26150 | 40 |
| 349 | 20240612 | 124500 | 2786246450 | 26150 | 26200 | 26200 | 26150 | 135 |
| 350 | 20240612 | 124400 | 2782714500 | 26150 | 26150 | 26150 | 26150 | 129 |
| 351 | 20240612 | 124300 | 2779341150 | 26150 | 26200 | 26200 | 26150 | 441 |
| 352 | 20240612 | 124200 | 2767808700 | 26200 | 26200 | 26200 | 26200 | 1 |
| 353 | 20240612 | 124100 | 2767782500 | 26150 | 26150 | 26200 | 26150 | 50 |
| 354 | 20240612 | 124000 | 2766474750 | 26200 | 26200 | 26200 | 26200 | 21 |
| 355 | 20240612 | 123900 | 2765924550 | 26200 | 26200 | 26200 | 26150 | 1102 |
| 356 | 20240612 | 123800 | 2737102100 | 26150 | 26150 | 26200 | 26150 | 347 |
| 357 | 20240612 | 123700 | 2728017500 | 26200 | 26200 | 26200 | 26150 | 498 |
| 358 | 20240612 | 123600 | 2714973900 | 26250 | 26200 | 26250 | 26150 | 5323 |
| 359 | 20240612 | 123500 | 2575541850 | 26200 | 26200 | 26200 | 26200 | 128 |
| 360 | 20240612 | 123400 | 2572188250 | 26250 | 26200 | 26250 | 26200 | 256 |
| 361 | 20240612 | 123300 | 2565480850 | 26250 | 26250 | 26250 | 26200 | 137 |
| 362 | 20240612 | 123200 | 2561886150 | 26250 | 26200 | 26250 | 26200 | 439 |
| 363 | 20240612 | 123100 | 2550365600 | 26200 | 26250 | 26250 | 26200 | 280 |
| 364 | 20240612 | 123000 | 2543028950 | 26250 | 26200 | 26250 | 26200 | 187 |
| 365 | 20240612 | 122900 | 2538129150 | 26200 | 26200 | 26200 | 26200 | 111 |
| 366 | 20240612 | 122800 | 2535220950 | 26200 | 26200 | 26250 | 26200 | 317 |
| 367 | 20240612 | 122700 | 2526915400 | 26200 | 26200 | 26200 | 26200 | 126 |
| 368 | 20240612 | 122600 | 2523614200 | 26200 | 26200 | 26250 | 26200 | 623 |
| 369 | 20240612 | 122500 | 2507291250 | 26200 | 26250 | 26250 | 26200 | 428 |
| 370 | 20240612 | 122400 | 2496077600 | 26200 | 26250 | 26300 | 26200 | 929 |
| 371 | 20240612 | 122300 | 2471699500 | 26250 | 26250 | 26250 | 26250 | 1346 |
| 372 | 20240612 | 122200 | 2436367000 | 26250 | 26250 | 26300 | 26250 | 1573 |
| 373 | 20240612 | 122100 | 2395075300 | 26250 | 26250 | 26300 | 26250 | 272 |
| 374 | 20240612 | 122000 | 2387934300 | 26300 | 26250 | 26300 | 26250 | 43 |
| 375 | 20240612 | 121900 | 2386805400 | 26300 | 26300 | 26300 | 26250 | 634 |
| 376 | 20240612 | 121800 | 2370137850 | 26300 | 26300 | 26350 | 26300 | 274 |
| 377 | 20240612 | 121700 | 2362931500 | 26300 | 26300 | 26300 | 26300 | 423 |
| 378 | 20240612 | 121600 | 2351806600 | 26300 | 26350 | 26350 | 26300 | 132 |
| 379 | 20240612 | 121500 | 2348334750 | 26300 | 26300 | 26350 | 26300 | 73 |
| 380 | 20240612 | 121400 | 2346414800 | 26300 | 26350 | 26350 | 26300 | 121 |
| 381 | 20240612 | 121300 | 2343232350 | 26300 | 26300 | 26300 | 26300 | 280 |
| 382 | 20240612 | 121200 | 2335868350 | 26300 | 26350 | 26350 | 26300 | 33 |
| 383 | 20240612 | 121100 | 2335000250 | 26300 | 26300 | 26350 | 26300 | 454 |
| 384 | 20240612 | 121000 | 2323059800 | 26300 | 26300 | 26350 | 26300 | 296 |
| 385 | 20240612 | 120900 | 2315274650 | 26350 | 26350 | 26350 | 26300 | 508 |
| 386 | 20240612 | 120800 | 2301914000 | 26300 | 26350 | 26350 | 26300 | 197 |
| 387 | 20240612 | 120700 | 2296730350 | 26350 | 26300 | 26350 | 26300 | 41 |
| 388 | 20240612 | 120600 | 2295651850 | 26300 | 26350 | 26350 | 26300 | 160 |
| 389 | 20240612 | 120500 | 2291442850 | 26350 | 26350 | 26350 | 26300 | 82 |
| 390 | 20240612 | 120400 | 2289284750 | 26300 | 26300 | 26300 | 26300 | 62 |
| 391 | 20240612 | 120300 | 2287654150 | 26350 | 26300 | 26350 | 26300 | 205 |
| 392 | 20240612 | 120200 | 2282262450 | 26350 | 26300 | 26350 | 26300 | 50 |
| 393 | 20240612 | 120100 | 2280947400 | 26300 | 26350 | 26350 | 26300 | 72 |
| 394 | 20240612 | 120000 | 2279053600 | 26300 | 26350 | 26350 | 26300 | 379 |
| 395 | 20240612 | 115900 | 2269074900 | 26350 | 26300 | 26350 | 26300 | 82 |
| 396 | 20240612 | 115800 | 2266918100 | 26300 | 26300 | 26300 | 26300 | 169 |
| 397 | 20240612 | 115700 | 2262473400 | 26300 | 26350 | 26350 | 26300 | 29 |
| 398 | 20240612 | 115600 | 2261710550 | 26300 | 26300 | 26350 | 26300 | 314 |
| 399 | 20240612 | 115500 | 2253452300 | 26300 | 26300 | 26350 | 26300 | 55 |
| 400 | 20240612 | 115400 | 2252005600 | 26300 | 26300 | 26300 | 26300 | 206 |
| 401 | 20240612 | 115300 | 2246587800 | 26300 | 26350 | 26350 | 26300 | 32 |
| 402 | 20240612 | 115200 | 2245746050 | 26300 | 26350 | 26350 | 26300 | 135 |
| 403 | 20240612 | 115100 | 2242195350 | 26300 | 26300 | 26350 | 26300 | 304 |
| 404 | 20240612 | 115000 | 2234199400 | 26300 | 26300 | 26300 | 26300 | 115 |
| 405 | 20240612 | 114900 | 2231174900 | 26300 | 26300 | 26350 | 26300 | 158 |
| 406 | 20240612 | 114800 | 2227019300 | 26350 | 26300 | 26350 | 26300 | 2809 |
| 407 | 20240612 | 114700 | 2153142500 | 26300 | 26350 | 26350 | 26300 | 159 |
| 408 | 20240612 | 114600 | 2148960100 | 26300 | 26300 | 26300 | 26300 | 183 |
| 409 | 20240612 | 114500 | 2144147200 | 26300 | 26300 | 26300 | 26300 | 40 |
| 410 | 20240612 | 114400 | 2143095200 | 26350 | 26300 | 26350 | 26300 | 16 |
| 411 | 20240612 | 114300 | 2142674100 | 26300 | 26350 | 26350 | 26300 | 33 |
| 412 | 20240612 | 114200 | 2141804950 | 26350 | 26300 | 26350 | 26300 | 283 |
| 413 | 20240612 | 114100 | 2134361900 | 26300 | 26300 | 26300 | 26300 | 1 |
| 414 | 20240612 | 114000 | 2134335600 | 26350 | 26350 | 26350 | 26350 | 14 |
| 415 | 20240612 | 113900 | 2133966700 | 26300 | 26300 | 26300 | 26300 | 280 |
| 416 | 20240612 | 113800 | 2126602700 | 26350 | 26300 | 26350 | 26300 | 204 |
| 417 | 20240612 | 113700 | 2121237350 | 26300 | 26350 | 26350 | 26300 | 54 |
| 418 | 20240612 | 113600 | 2119814650 | 26300 | 26250 | 26300 | 26250 | 4 |
| 419 | 20240612 | 113500 | 2119709500 | 26250 | 26300 | 26300 | 26250 | 9 |
| 420 | 20240612 | 113400 | 2119473200 | 26300 | 26250 | 26350 | 26250 | 3219 |
| 421 | 20240612 | 113300 | 2034819000 | 26250 | 26250 | 26250 | 26250 | 225 |
| 422 | 20240612 | 113200 | 2028912750 | 26250 | 26250 | 26300 | 26250 | 82 |
| 423 | 20240612 | 113100 | 2026760050 | 26250 | 26250 | 26250 | 26250 | 27 |
| 424 | 20240612 | 113000 | 2026051300 | 26250 | 26300 | 26300 | 26250 | 43 |
| 425 | 20240612 | 112900 | 2024921850 | 26250 | 26250 | 26250 | 26250 | 1396 |
| 426 | 20240612 | 112800 | 1988276850 | 26250 | 26300 | 26300 | 26250 | 5 |
| 427 | 20240612 | 112700 | 1988145400 | 26250 | 26250 | 26250 | 26250 | 20 |
| 428 | 20240612 | 112600 | 1987620400 | 26250 | 26300 | 26300 | 26250 | 6 |
| 429 | 20240612 | 112500 | 1987462700 | 26250 | 26300 | 26300 | 26250 | 9 |
| 430 | 20240612 | 112400 | 1987226400 | 26300 | 26300 | 26300 | 26250 | 25 |
| 431 | 20240612 | 112300 | 1986568950 | 26250 | 26250 | 26250 | 26250 | 200 |
| 432 | 20240612 | 112200 | 1981318950 | 26250 | 26350 | 26350 | 26250 | 910 |
| 433 | 20240612 | 112100 | 1957390250 | 26300 | 26300 | 26300 | 26250 | 1370 |
| 434 | 20240612 | 112000 | 1921371000 | 26300 | 26350 | 26350 | 26250 | 3133 |
| 435 | 20240612 | 111900 | 1838965150 | 26350 | 26350 | 26350 | 26350 | 68 |
| 436 | 20240612 | 111800 | 1837173350 | 26300 | 26350 | 26350 | 26300 | 152 |
| 437 | 20240612 | 111700 | 1833170700 | 26350 | 26350 | 26350 | 26350 | 14 |
| 438 | 20240612 | 111600 | 1832801800 | 26350 | 26300 | 26350 | 26300 | 518 |
| 439 | 20240612 | 111500 | 1819178250 | 26300 | 26300 | 26300 | 26250 | 3168 |
| 440 | 20240612 | 111400 | 1735870000 | 26300 | 26350 | 26350 | 26300 | 5079 |
| 441 | 20240612 | 111300 | 1602127800 | 26350 | 26400 | 26400 | 26350 | 110 |
| 442 | 20240612 | 111200 | 1599229100 | 26350 | 26350 | 26350 | 26350 | 22 |
| 443 | 20240612 | 111100 | 1598649400 | 26350 | 26350 | 26400 | 26350 | 152 |
| 444 | 20240612 | 111000 | 1594644050 | 26350 | 26400 | 26400 | 26350 | 115 |
| 445 | 20240612 | 110900 | 1591608250 | 26400 | 26400 | 26400 | 26400 | 4 |
| 446 | 20240612 | 110800 | 1591502650 | 26400 | 26400 | 26400 | 26400 | 46 |
| 447 | 20240612 | 110700 | 1590288250 | 26400 | 26400 | 26400 | 26350 | 385 |
| 448 | 20240612 | 110600 | 1580141750 | 26400 | 26400 | 26400 | 26400 | 1020 |
| 449 | 20240612 | 110500 | 1553213750 | 26350 | 26450 | 26450 | 26350 | 3632 |
| 450 | 20240612 | 110400 | 1457355700 | 26400 | 26400 | 26400 | 26400 | 1 |
| 451 | 20240612 | 110300 | 1457329300 | 26400 | 26450 | 26450 | 26400 | 15 |
| 452 | 20240612 | 110200 | 1456933100 | 26450 | 26450 | 26450 | 26450 | 1 |
| 453 | 20240612 | 110100 | 1456906650 | 26450 | 26450 | 26450 | 26400 | 33 |
| 454 | 20240612 | 110000 | 1456034750 | 26450 | 26400 | 26450 | 26400 | 2 |
| 455 | 20240612 | 105900 | 1455981900 | 26450 | 26450 | 26450 | 26450 | 13 |
| 456 | 20240612 | 105800 | 1455638050 | 26450 | 26450 | 26450 | 26450 | 0 |
| 457 | 20240612 | 105700 | 1455638050 | 26450 | 26450 | 26450 | 26450 | 8 |
| 458 | 20240612 | 105600 | 1455426450 | 26400 | 26400 | 26400 | 26400 | 20 |
| 459 | 20240612 | 105500 | 1454898450 | 26400 | 26450 | 26450 | 26400 | 4256 |
| 460 | 20240612 | 105400 | 1342359600 | 26500 | 26500 | 26500 | 26450 | 85 |
| 461 | 20240612 | 105300 | 1340107150 | 26500 | 26500 | 26500 | 26500 | 5 |
| 462 | 20240612 | 105200 | 1339974650 | 26500 | 26500 | 26500 | 26500 | 18 |
| 463 | 20240612 | 105100 | 1339497650 | 26450 | 26450 | 26450 | 26450 | 1 |
| 464 | 20240612 | 105000 | 1339471200 | 26500 | 26450 | 26500 | 26450 | 29 |
| 465 | 20240612 | 104900 | 1338703800 | 26500 | 26500 | 26500 | 26500 | 22 |
| 466 | 20240612 | 104800 | 1338120800 | 26500 | 26450 | 26500 | 26450 | 4 |
| 467 | 20240612 | 104700 | 1338014850 | 26450 | 26500 | 26500 | 26450 | 30 |
| 468 | 20240612 | 104600 | 1337220850 | 26500 | 26500 | 26500 | 26450 | 216 |
| 469 | 20240612 | 104500 | 1331497100 | 26500 | 26500 | 26500 | 26500 | 7 |
| 470 | 20240612 | 104400 | 1331311600 | 26450 | 26500 | 26500 | 26450 | 4 |
| 471 | 20240612 | 104300 | 1331205650 | 26450 | 26450 | 26450 | 26450 | 289 |
| 472 | 20240612 | 104200 | 1323561600 | 26500 | 26500 | 26500 | 26500 | 14 |
| 473 | 20240612 | 104100 | 1323190600 | 26450 | 26500 | 26500 | 26450 | 25 |
| 474 | 20240612 | 104000 | 1322529100 | 26500 | 26500 | 26550 | 26500 | 1370 |
| 475 | 20240612 | 103900 | 1286223950 | 26500 | 26550 | 26550 | 26500 | 35 |
| 476 | 20240612 | 103800 | 1285296400 | 26550 | 26550 | 26550 | 26550 | 1993 |
| 477 | 20240612 | 103700 | 1232382250 | 26550 | 26550 | 26550 | 26550 | 2 |
| 478 | 20240612 | 103600 | 1232329150 | 26550 | 26550 | 26550 | 26550 | 1004 |
| 479 | 20240612 | 103500 | 1205672950 | 26550 | 26550 | 26550 | 26550 | 153 |
| 480 | 20240612 | 103400 | 1201610800 | 26500 | 26550 | 26550 | 26500 | 77 |
| 481 | 20240612 | 103300 | 1199570100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 482 | 20240612 | 103200 | 1199570100 | 26500 | 26550 | 26550 | 26500 | 38 |
| 483 | 20240612 | 103100 | 1198561300 | 26500 | 26550 | 26550 | 26500 | 181 |
| 484 | 20240612 | 103000 | 1193758500 | 26550 | 26550 | 26550 | 26500 | 75 |
| 485 | 20240612 | 102900 | 1191767300 | 26550 | 26550 | 26550 | 26550 | 6 |
| 486 | 20240612 | 102800 | 1191608000 | 26550 | 26550 | 26550 | 26550 | 1019 |
| 487 | 20240612 | 102700 | 1164553550 | 26550 | 26550 | 26550 | 26550 | 27 |
| 488 | 20240612 | 102600 | 1163836700 | 26500 | 26550 | 26550 | 26500 | 120 |
| 489 | 20240612 | 102500 | 1160651500 | 26550 | 26550 | 26550 | 26500 | 241 |
| 490 | 20240612 | 102400 | 1154262950 | 26550 | 26550 | 26550 | 26550 | 280 |
| 491 | 20240612 | 102300 | 1146828950 | 26550 | 26500 | 26550 | 26500 | 14 |
| 492 | 20240612 | 102200 | 1146457750 | 26500 | 26550 | 26550 | 26500 | 32 |
| 493 | 20240612 | 102100 | 1145608200 | 26550 | 26500 | 26550 | 26500 | 10 |
| 494 | 20240612 | 102000 | 1145342750 | 26550 | 26550 | 26550 | 26550 | 2 |
| 495 | 20240612 | 101900 | 1145289650 | 26550 | 26600 | 26600 | 26550 | 626 |
| 496 | 20240612 | 101800 | 1128669150 | 26550 | 26550 | 26550 | 26550 | 9 |
| 497 | 20240612 | 101700 | 1128430200 | 26600 | 26550 | 26600 | 26550 | 6 |
| 498 | 20240612 | 101600 | 1128270650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 499 | 20240612 | 101500 | 1128270650 | 26650 | 26650 | 26650 | 26650 | 4 |
| 500 | 20240612 | 101400 | 1128164050 | 26500 | 26550 | 26650 | 26500 | 2590 |
| 501 | 20240612 | 101300 | 1059340100 | 26550 | 26500 | 26550 | 26450 | 2179 |
| 502 | 20240612 | 101200 | 1001514350 | 26500 | 26500 | 26550 | 26500 | 172 |
| 503 | 20240612 | 101100 | 996956300 | 26500 | 26550 | 26550 | 26500 | 101 |
| 504 | 20240612 | 101000 | 994279750 | 26500 | 26500 | 26500 | 26500 | 716 |
| 505 | 20240612 | 100900 | 975305750 | 26500 | 26500 | 26550 | 26500 | 129 |
| 506 | 20240612 | 100800 | 971886750 | 26500 | 26500 | 26500 | 26500 | 2 |
| 507 | 20240612 | 100700 | 971833750 | 26500 | 26550 | 26550 | 26500 | 39 |
| 508 | 20240612 | 100600 | 970798450 | 26500 | 26550 | 26550 | 26500 | 101 |
| 509 | 20240612 | 100500 | 968121900 | 26500 | 26500 | 26500 | 26500 | 884 |
| 510 | 20240612 | 100400 | 944695900 | 26500 | 26550 | 26550 | 26500 | 33 |
| 511 | 20240612 | 100300 | 943821300 | 26500 | 26550 | 26550 | 26500 | 23 |
| 512 | 20240612 | 100200 | 943210700 | 26500 | 26500 | 26500 | 26500 | 358 |
| 513 | 20240612 | 100100 | 933723700 | 26550 | 26550 | 26550 | 26500 | 122 |
| 514 | 20240612 | 100000 | 930484650 | 26550 | 26500 | 26550 | 26500 | 3 |
| 515 | 20240612 | 095900 | 930405050 | 26500 | 26450 | 26500 | 26450 | 307 |
| 516 | 20240612 | 095800 | 922269600 | 26500 | 26500 | 26500 | 26500 | 3 |
| 517 | 20240612 | 095700 | 922190100 | 26500 | 26500 | 26500 | 26500 | 160 |
| 518 | 20240612 | 095600 | 917950100 | 26500 | 26450 | 26500 | 26450 | 2 |
| 519 | 20240612 | 095500 | 917897150 | 26500 | 26500 | 26500 | 26450 | 12 |
| 520 | 20240612 | 095400 | 917579300 | 26500 | 26500 | 26500 | 26500 | 202 |
| 521 | 20240612 | 095300 | 912226300 | 26500 | 26500 | 26500 | 26500 | 6 |
| 522 | 20240612 | 095200 | 912067300 | 26450 | 26450 | 26450 | 26450 | 0 |
| 523 | 20240612 | 095100 | 912067300 | 26450 | 26450 | 26500 | 26450 | 203 |
| 524 | 20240612 | 095000 | 906687950 | 26500 | 26450 | 26500 | 26450 | 61 |
| 525 | 20240612 | 094900 | 905074450 | 26450 | 26450 | 26500 | 26450 | 459 |
| 526 | 20240612 | 094800 | 892918900 | 26450 | 26450 | 26500 | 26450 | 12 |
| 527 | 20240612 | 094700 | 892601000 | 26500 | 26500 | 26500 | 26500 | 5 |
| 528 | 20240612 | 094600 | 892468500 | 26450 | 26450 | 26500 | 26450 | 433 |
| 529 | 20240612 | 094500 | 881015100 | 26450 | 26500 | 26500 | 26400 | 2190 |
| 530 | 20240612 | 094400 | 823107700 | 26450 | 26500 | 26500 | 26450 | 45 |
| 531 | 20240612 | 094300 | 821917400 | 26500 | 26450 | 26500 | 26450 | 16 |
| 532 | 20240612 | 094200 | 821493450 | 26500 | 26450 | 26500 | 26450 | 1390 |
| 533 | 20240612 | 094100 | 784719000 | 26400 | 26400 | 26400 | 26400 | 101 |
| 534 | 20240612 | 094000 | 782052600 | 26400 | 26400 | 26400 | 26400 | 38 |
| 535 | 20240612 | 093900 | 781049400 | 26400 | 26450 | 26450 | 26400 | 83 |
| 536 | 20240612 | 093800 | 778855750 | 26500 | 26500 | 26500 | 26500 | 293 |
| 537 | 20240612 | 093700 | 771091250 | 26500 | 26450 | 26500 | 26450 | 640 |
| 538 | 20240612 | 093600 | 754163200 | 26450 | 26450 | 26450 | 26450 | 2 |
| 539 | 20240612 | 093500 | 754110300 | 26450 | 26450 | 26450 | 26450 | 2 |
| 540 | 20240612 | 093400 | 754057400 | 26400 | 26350 | 26400 | 26350 | 98 |
| 541 | 20240612 | 093300 | 751470250 | 26350 | 26400 | 26450 | 26350 | 1011 |
| 542 | 20240612 | 093200 | 724780300 | 26400 | 26400 | 26400 | 26400 | 30 |
| 543 | 20240612 | 093100 | 723988300 | 26400 | 26350 | 26400 | 26350 | 22 |
| 544 | 20240612 | 093000 | 723408550 | 26350 | 26400 | 26400 | 26350 | 149 |
| 545 | 20240612 | 092900 | 719482350 | 26350 | 26350 | 26350 | 26350 | 269 |
| 546 | 20240612 | 092800 | 712394200 | 26350 | 26300 | 26400 | 26300 | 475 |
| 547 | 20240612 | 092700 | 699880100 | 26300 | 26350 | 26350 | 26300 | 1018 |
| 548 | 20240612 | 092600 | 673067100 | 26300 | 26300 | 26350 | 26300 | 474 |
| 549 | 20240612 | 092500 | 660600750 | 26250 | 26250 | 26300 | 26250 | 337 |
| 550 | 20240612 | 092400 | 651744500 | 26250 | 26300 | 26300 | 26250 | 239 |
| 551 | 20240612 | 092300 | 645470700 | 26250 | 26250 | 26300 | 26200 | 3986 |
| 552 | 20240612 | 092200 | 540902700 | 26250 | 26250 | 26250 | 26200 | 4494 |
| 553 | 20240612 | 092100 | 423008250 | 26300 | 26250 | 26300 | 26250 | 253 |
| 554 | 20240612 | 092000 | 416359450 | 26300 | 26300 | 26350 | 26250 | 1356 |
| 555 | 20240612 | 091900 | 380704100 | 26300 | 26300 | 26300 | 26250 | 376 |
| 556 | 20240612 | 091800 | 370819300 | 26300 | 26350 | 26350 | 26300 | 462 |
| 557 | 20240612 | 091700 | 358668500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 558 | 20240612 | 091600 | 358668500 | 26350 | 26300 | 26350 | 26250 | 1987 |
| 559 | 20240612 | 091500 | 306420000 | 26350 | 26300 | 26350 | 26300 | 97 |
| 560 | 20240612 | 091400 | 303867800 | 26300 | 26350 | 26350 | 26300 | 254 |
| 561 | 20240612 | 091300 | 297180800 | 26350 | 26350 | 26350 | 26350 | 200 |
| 562 | 20240612 | 091200 | 291910800 | 26400 | 26350 | 26400 | 26300 | 490 |
| 563 | 20240612 | 091100 | 279018400 | 26350 | 26350 | 26400 | 26300 | 713 |
| 564 | 20240612 | 091000 | 260227050 | 26350 | 26300 | 26350 | 26300 | 23 |
| 565 | 20240612 | 090900 | 259621050 | 26300 | 26350 | 26400 | 26300 | 576 |
| 566 | 20240612 | 090800 | 244449550 | 26350 | 26350 | 26350 | 26300 | 2129 |
| 567 | 20240612 | 090700 | 188361050 | 26350 | 26400 | 26400 | 26350 | 73 |
| 568 | 20240612 | 090600 | 186437250 | 26350 | 26450 | 26500 | 26350 | 767 |
| 569 | 20240612 | 090500 | 166178750 | 26450 | 26450 | 26450 | 26400 | 455 |
| 570 | 20240612 | 090400 | 154156600 | 26400 | 26450 | 26450 | 26400 | 771 |
| 571 | 20240612 | 090300 | 133799050 | 26450 | 26450 | 26500 | 26400 | 1505 |
| 572 | 20240612 | 090200 | 94000350 | 26500 | 26450 | 26500 | 26450 | 451 |
| 573 | 20240612 | 090100 | 82058800 | 26400 | 26350 | 26450 | 26350 | 203 |
| 574 | 20240612 | 090000 | 76707750 | 26450 | 26350 | 26450 | 26350 | 2911 |