36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 202300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 5594 |
| 3 | 20240612 | 202200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20240612 | 202100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20240612 | 202000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20240612 | 201900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20240612 | 201800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20240612 | 201700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20240612 | 201600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20240612 | 201500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20240612 | 201400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20240612 | 201300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20240612 | 201200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20240612 | 201100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20240612 | 201000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20240612 | 200900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20240612 | 200800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20240612 | 200700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20240612 | 200600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20240612 | 200500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20240612 | 200400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20240612 | 200300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20240612 | 200200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20240612 | 200100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20240612 | 200000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20240612 | 195900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20240612 | 195800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20240612 | 195700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20240612 | 195600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20240612 | 195500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20240612 | 195400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20240612 | 195300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 5594 |
| 33 | 20240612 | 195200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20240612 | 195100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20240612 | 195000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20240612 | 194900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20240612 | 194800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20240612 | 194700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20240612 | 194600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20240612 | 194500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20240612 | 194400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20240612 | 194300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20240612 | 194200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20240612 | 194100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20240612 | 194000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20240612 | 193900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20240612 | 193800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20240612 | 193700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20240612 | 193600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20240612 | 193500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20240612 | 193400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20240612 | 193300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20240612 | 193200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20240612 | 193100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20240612 | 193000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20240612 | 192900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20240612 | 192800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20240612 | 192700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20240612 | 192600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20240612 | 192500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20240612 | 192400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20240612 | 192300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 5594 |
| 63 | 20240612 | 192200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20240612 | 192100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20240612 | 192000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20240612 | 191900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20240612 | 191800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20240612 | 191700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20240612 | 191600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20240612 | 191500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20240612 | 191400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20240612 | 191300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20240612 | 191200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20240612 | 191100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20240612 | 191000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20240612 | 190900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20240612 | 190800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20240612 | 190700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20240612 | 190600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20240612 | 190500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20240612 | 190400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20240612 | 190300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20240612 | 190200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20240612 | 190100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20240612 | 190000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20240612 | 185900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20240612 | 185800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20240612 | 185700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20240612 | 185600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20240612 | 185500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20240612 | 185400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20240612 | 185300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 5594 |
| 93 | 20240612 | 185200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20240612 | 185100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20240612 | 185000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20240612 | 184900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20240612 | 184800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20240612 | 184700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20240612 | 184600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20240612 | 184500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20240612 | 184400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20240612 | 184300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20240612 | 184200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20240612 | 184100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20240612 | 184000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20240612 | 183900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20240612 | 183800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20240612 | 183700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20240612 | 183600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20240612 | 183500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20240612 | 183400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20240612 | 183300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20240612 | 183200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20240612 | 183100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20240612 | 183000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20240612 | 182900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20240612 | 182800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20240612 | 182700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20240612 | 182600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20240612 | 182500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20240612 | 182400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20240612 | 182300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 5594 |
| 123 | 20240612 | 182200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20240612 | 182100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20240612 | 182000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20240612 | 181900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20240612 | 181800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20240612 | 181700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20240612 | 181600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20240612 | 181500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20240612 | 181400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20240612 | 181300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20240612 | 181200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20240612 | 181100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20240612 | 181000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20240612 | 180900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20240612 | 180800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20240612 | 180700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20240612 | 180600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20240612 | 180500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20240612 | 180400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20240612 | 180300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20240612 | 180200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20240612 | 180100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20240612 | 180000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20240612 | 175900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20240612 | 175800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20240612 | 175700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20240612 | 175600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20240612 | 175500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20240612 | 175400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20240612 | 175300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 5594 |
| 153 | 20240612 | 175200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20240612 | 175100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20240612 | 175000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20240612 | 174900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20240612 | 174800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20240612 | 174700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20240612 | 174600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20240612 | 174500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20240612 | 174400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20240612 | 174300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20240612 | 174200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20240612 | 174100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20240612 | 174000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20240612 | 173900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20240612 | 173800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20240612 | 173700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20240612 | 173600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20240612 | 173500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20240612 | 173400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20240612 | 173300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20240612 | 173200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20240612 | 173100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20240612 | 173000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20240612 | 172900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20240612 | 172800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20240612 | 172700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20240612 | 172600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20240612 | 172500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20240612 | 172400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20240612 | 172300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 5594 |
| 183 | 20240612 | 172200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20240612 | 172100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20240612 | 172000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20240612 | 171900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20240612 | 171800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20240612 | 171700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20240612 | 171600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20240612 | 171500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20240612 | 171400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20240612 | 171300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20240612 | 171200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20240612 | 171100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20240612 | 171000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20240612 | 170900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20240612 | 170800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20240612 | 170700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20240612 | 170600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20240612 | 170500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20240612 | 170400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20240612 | 170300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20240612 | 170200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20240612 | 170100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20240612 | 170000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20240612 | 165900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20240612 | 165800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20240612 | 165700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20240612 | 165600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20240612 | 165500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20240612 | 165400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20240612 | 165300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 5594 |
| 213 | 20240612 | 165200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 214 | 20240612 | 165100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 215 | 20240612 | 165000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 216 | 20240612 | 164900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 217 | 20240612 | 164800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 218 | 20240612 | 164700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 219 | 20240612 | 164600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 220 | 20240612 | 164500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 221 | 20240612 | 164400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 222 | 20240612 | 164300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 223 | 20240612 | 164200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 224 | 20240612 | 164100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 225 | 20240612 | 164000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 226 | 20240612 | 163900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 227 | 20240612 | 163800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 228 | 20240612 | 163700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 229 | 20240612 | 163600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 230 | 20240612 | 163500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 231 | 20240612 | 163400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 232 | 20240612 | 163300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 233 | 20240612 | 163200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 234 | 20240612 | 163100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 235 | 20240612 | 163000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 236 | 20240612 | 162900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 237 | 20240612 | 162800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 238 | 20240612 | 162700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 239 | 20240612 | 162600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 240 | 20240612 | 162500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 241 | 20240612 | 162400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 242 | 20240612 | 162300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 5594 |
| 243 | 20240612 | 162200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 244 | 20240612 | 162100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 245 | 20240612 | 162000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 246 | 20240612 | 161900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 247 | 20240612 | 161800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 248 | 20240612 | 161700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 249 | 20240612 | 161600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 250 | 20240612 | 161500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 251 | 20240612 | 161400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 252 | 20240612 | 161300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 253 | 20240612 | 161200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 254 | 20240612 | 161100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 255 | 20240612 | 161000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 256 | 20240612 | 160900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 257 | 20240612 | 160800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 258 | 20240612 | 160700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 259 | 20240612 | 160600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 260 | 20240612 | 160500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 261 | 20240612 | 160400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 262 | 20240612 | 160300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 263 | 20240612 | 160200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 264 | 20240612 | 160100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 265 | 20240612 | 160000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 266 | 20240612 | 155900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 267 | 20240612 | 155800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 268 | 20240612 | 155700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 269 | 20240612 | 155600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 270 | 20240612 | 155500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 271 | 20240612 | 155400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 272 | 20240612 | 155300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 5594 |
| 273 | 20240612 | 155200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 274 | 20240612 | 155100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 275 | 20240612 | 155000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 276 | 20240612 | 154900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 277 | 20240612 | 154800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 278 | 20240612 | 154700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 279 | 20240612 | 154600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 280 | 20240612 | 154500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 281 | 20240612 | 154400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 282 | 20240612 | 154300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 283 | 20240612 | 154200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 284 | 20240612 | 154100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 285 | 20240612 | 154000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 286 | 20240612 | 153900 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 287 | 20240612 | 153800 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 288 | 20240612 | 153700 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 289 | 20240612 | 153600 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 290 | 20240612 | 153500 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 291 | 20240612 | 153400 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 292 | 20240612 | 153300 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 293 | 20240612 | 153200 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 294 | 20240612 | 153100 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 295 | 20240612 | 153000 | 7738491750 | 26900 | 26900 | 26900 | 26900 | 5594 |
| 296 | 20240612 | 152900 | 7588013150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 297 | 20240612 | 152800 | 7588013150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 298 | 20240612 | 152700 | 7588013150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 299 | 20240612 | 152600 | 7588013150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 300 | 20240612 | 152500 | 7588013150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 301 | 20240612 | 152400 | 7588013150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 302 | 20240612 | 152300 | 7588013150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 303 | 20240612 | 152200 | 7588013150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 304 | 20240612 | 152100 | 7588013150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 305 | 20240612 | 152000 | 7588013150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 306 | 20240612 | 151900 | 7588013150 | 26950 | 26900 | 27050 | 26900 | 2840 |
| 307 | 20240612 | 151800 | 7511389100 | 26950 | 26850 | 26950 | 26850 | 2165 |
| 308 | 20240612 | 151700 | 7453105550 | 26900 | 26850 | 26900 | 26800 | 1137 |
| 309 | 20240612 | 151600 | 7422580850 | 26850 | 26850 | 26900 | 26800 | 723 |
| 310 | 20240612 | 151500 | 7403176100 | 26900 | 26800 | 26900 | 26800 | 533 |
| 311 | 20240612 | 151400 | 7388863550 | 26850 | 26850 | 26850 | 26750 | 750 |
| 312 | 20240612 | 151300 | 7368739200 | 26850 | 26850 | 26850 | 26800 | 628 |
| 313 | 20240612 | 151200 | 7351878550 | 26850 | 26800 | 26850 | 26800 | 559 |
| 314 | 20240612 | 151100 | 7336895400 | 26800 | 26700 | 26800 | 26700 | 755 |
| 315 | 20240612 | 151000 | 7316694550 | 26750 | 26700 | 26750 | 26650 | 248 |
| 316 | 20240612 | 150900 | 7310073300 | 26650 | 26700 | 26700 | 26650 | 295 |
| 317 | 20240612 | 150800 | 7302207650 | 26700 | 26700 | 26700 | 26650 | 143 |
| 318 | 20240612 | 150700 | 7298395450 | 26750 | 26750 | 26750 | 26700 | 147 |
| 319 | 20240612 | 150600 | 7294463550 | 26750 | 26750 | 26800 | 26700 | 299 |
| 320 | 20240612 | 150500 | 7286464800 | 26800 | 26700 | 26800 | 26700 | 501 |
| 321 | 20240612 | 150400 | 7273063100 | 26700 | 26750 | 26750 | 26700 | 304 |
| 322 | 20240612 | 150300 | 7264946050 | 26750 | 26700 | 26750 | 26700 | 154 |
| 323 | 20240612 | 150200 | 7260834150 | 26700 | 26650 | 26700 | 26650 | 3 |
| 324 | 20240612 | 150100 | 7260754100 | 26650 | 26700 | 26750 | 26650 | 433 |
| 325 | 20240612 | 150000 | 7249193050 | 26750 | 26750 | 26750 | 26700 | 599 |
| 326 | 20240612 | 145900 | 7233199200 | 26750 | 26750 | 26750 | 26700 | 235 |
| 327 | 20240612 | 145800 | 7226919500 | 26750 | 26700 | 26750 | 26700 | 332 |
| 328 | 20240612 | 145700 | 7218044950 | 26750 | 26750 | 26750 | 26750 | 16 |
| 329 | 20240612 | 145600 | 7217616950 | 26750 | 26650 | 26750 | 26650 | 1144 |
| 330 | 20240612 | 145500 | 7187111350 | 26650 | 26600 | 26650 | 26550 | 652 |
| 331 | 20240612 | 145400 | 7169776100 | 26600 | 26600 | 26600 | 26550 | 621 |
| 332 | 20240612 | 145300 | 7153262000 | 26600 | 26600 | 26600 | 26550 | 753 |
| 333 | 20240612 | 145200 | 7133241750 | 26600 | 26600 | 26600 | 26550 | 3260 |
| 334 | 20240612 | 145100 | 7046590700 | 26600 | 26700 | 26700 | 26600 | 743 |
| 335 | 20240612 | 145000 | 7026823900 | 26600 | 26750 | 26750 | 26600 | 1437 |
| 336 | 20240612 | 144900 | 6988513200 | 26700 | 26750 | 26750 | 26700 | 267 |
| 337 | 20240612 | 144800 | 6981374500 | 26750 | 26750 | 26750 | 26700 | 335 |
| 338 | 20240612 | 144700 | 6972424900 | 26750 | 26750 | 26750 | 26700 | 388 |
| 339 | 20240612 | 144600 | 6962055500 | 26750 | 26750 | 26750 | 26700 | 227 |
| 340 | 20240612 | 144500 | 6955992350 | 26700 | 26700 | 26750 | 26650 | 636 |
| 341 | 20240612 | 144400 | 6939016450 | 26650 | 26700 | 26750 | 26650 | 1931 |
| 342 | 20240612 | 144300 | 6887493600 | 26750 | 26850 | 26850 | 26750 | 1460 |
| 343 | 20240612 | 144200 | 6848383250 | 26850 | 26850 | 26850 | 26850 | 266 |
| 344 | 20240612 | 144100 | 6841241150 | 26850 | 26850 | 26850 | 26800 | 1205 |
| 345 | 20240612 | 144000 | 6808886950 | 26900 | 26950 | 26950 | 26900 | 323 |
| 346 | 20240612 | 143900 | 6800197850 | 26900 | 26900 | 26950 | 26900 | 544 |
| 347 | 20240612 | 143800 | 6785559200 | 26900 | 26900 | 26950 | 26900 | 625 |
| 348 | 20240612 | 143700 | 6768741650 | 26900 | 27000 | 27000 | 26900 | 689 |
| 349 | 20240612 | 143600 | 6750169050 | 27000 | 26950 | 27000 | 26950 | 97 |
| 350 | 20240612 | 143500 | 6747554500 | 27000 | 26950 | 27000 | 26950 | 338 |
| 351 | 20240612 | 143400 | 6738445300 | 27000 | 26950 | 27000 | 26900 | 484 |
| 352 | 20240612 | 143300 | 6725403100 | 26950 | 26900 | 26950 | 26900 | 57 |
| 353 | 20240612 | 143200 | 6723869450 | 26900 | 26900 | 26950 | 26900 | 132 |
| 354 | 20240612 | 143100 | 6720316450 | 26950 | 26950 | 26950 | 26900 | 544 |
| 355 | 20240612 | 143000 | 6705657650 | 26950 | 27000 | 27000 | 26950 | 495 |
| 356 | 20240612 | 142900 | 6692317300 | 26950 | 27050 | 27050 | 26950 | 2388 |
| 357 | 20240612 | 142800 | 6627872600 | 27050 | 27000 | 27050 | 27000 | 1028 |
| 358 | 20240612 | 142700 | 6600086800 | 27000 | 27050 | 27100 | 27000 | 730 |
| 359 | 20240612 | 142600 | 6580374950 | 27100 | 27050 | 27100 | 27050 | 475 |
| 360 | 20240612 | 142500 | 6567523050 | 27050 | 27000 | 27100 | 27000 | 1294 |
| 361 | 20240612 | 142400 | 6532521400 | 27050 | 27000 | 27050 | 26950 | 974 |
| 362 | 20240612 | 142300 | 6506215600 | 27050 | 26950 | 27050 | 26950 | 791 |
| 363 | 20240612 | 142200 | 6484854400 | 26950 | 27000 | 27050 | 26950 | 965 |
| 364 | 20240612 | 142100 | 6458799700 | 27000 | 27050 | 27050 | 27000 | 932 |
| 365 | 20240612 | 142000 | 6433635100 | 27000 | 27000 | 27050 | 27000 | 297 |
| 366 | 20240612 | 141900 | 6425613400 | 26950 | 27050 | 27050 | 26950 | 1472 |
| 367 | 20240612 | 141800 | 6385867000 | 27050 | 27050 | 27100 | 27050 | 1896 |
| 368 | 20240612 | 141700 | 6334575250 | 27050 | 26950 | 27050 | 26900 | 3523 |
| 369 | 20240612 | 141600 | 6239463200 | 26950 | 26900 | 26950 | 26850 | 2477 |
| 370 | 20240612 | 141500 | 6172831450 | 26900 | 26850 | 26900 | 26850 | 506 |
| 371 | 20240612 | 141400 | 6159243650 | 26900 | 26850 | 26900 | 26800 | 500 |
| 372 | 20240612 | 141300 | 6145818950 | 26850 | 26850 | 26900 | 26850 | 736 |
| 373 | 20240612 | 141200 | 6126049600 | 26850 | 26850 | 26900 | 26800 | 808 |
| 374 | 20240612 | 141100 | 6104353200 | 26850 | 26800 | 26850 | 26800 | 1504 |
| 375 | 20240612 | 141000 | 6064028250 | 26750 | 26700 | 26800 | 26700 | 616 |
| 376 | 20240612 | 140900 | 6047539500 | 26700 | 26750 | 26750 | 26700 | 750 |
| 377 | 20240612 | 140800 | 6027497000 | 26700 | 26750 | 26750 | 26700 | 332 |
| 378 | 20240612 | 140700 | 6018618200 | 26750 | 26750 | 26750 | 26700 | 402 |
| 379 | 20240612 | 140600 | 6007867200 | 26750 | 26700 | 26750 | 26700 | 74 |
| 380 | 20240612 | 140500 | 6005890850 | 26750 | 26700 | 26750 | 26700 | 341 |
| 381 | 20240612 | 140400 | 5996774850 | 26700 | 26700 | 26750 | 26700 | 34 |
| 382 | 20240612 | 140300 | 5995866500 | 26700 | 26750 | 26750 | 26700 | 69 |
| 383 | 20240612 | 140200 | 5994021750 | 26700 | 26700 | 26750 | 26700 | 799 |
| 384 | 20240612 | 140100 | 5972649100 | 26700 | 26700 | 26750 | 26700 | 1343 |
| 385 | 20240612 | 140000 | 5936789000 | 26650 | 26650 | 26700 | 26650 | 866 |
| 386 | 20240612 | 135900 | 5913709950 | 26650 | 26600 | 26650 | 26600 | 15 |
| 387 | 20240612 | 135800 | 5913310900 | 26600 | 26600 | 26600 | 26600 | 625 |
| 388 | 20240612 | 135700 | 5896685900 | 26600 | 26600 | 26600 | 26550 | 45 |
| 389 | 20240612 | 135600 | 5895488950 | 26600 | 26600 | 26600 | 26600 | 244 |
| 390 | 20240612 | 135500 | 5888998550 | 26600 | 26550 | 26600 | 26550 | 62 |
| 391 | 20240612 | 135400 | 5887349400 | 26550 | 26600 | 26600 | 26550 | 164 |
| 392 | 20240612 | 135300 | 5882990800 | 26600 | 26600 | 26600 | 26600 | 16 |
| 393 | 20240612 | 135200 | 5882565200 | 26600 | 26550 | 26600 | 26550 | 71 |
| 394 | 20240612 | 135100 | 5880677600 | 26550 | 26550 | 26600 | 26550 | 170 |
| 395 | 20240612 | 135000 | 5876163800 | 26600 | 26550 | 26600 | 26550 | 1240 |
| 396 | 20240612 | 134900 | 5843241450 | 26600 | 26600 | 26600 | 26550 | 9 |
| 397 | 20240612 | 134800 | 5843002250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 398 | 20240612 | 134700 | 5843002250 | 26600 | 26550 | 26600 | 26550 | 12 |
| 399 | 20240612 | 134600 | 5842683250 | 26600 | 26600 | 26600 | 26550 | 168 |
| 400 | 20240612 | 134500 | 5838215800 | 26600 | 26600 | 26600 | 26600 | 43 |
| 401 | 20240612 | 134400 | 5837072000 | 26600 | 26600 | 26600 | 26600 | 530 |
| 402 | 20240612 | 134300 | 5822974000 | 26600 | 26650 | 26650 | 26600 | 401 |
| 403 | 20240612 | 134200 | 5812307350 | 26650 | 26600 | 26650 | 26600 | 61 |
| 404 | 20240612 | 134100 | 5810684700 | 26650 | 26650 | 26650 | 26650 | 12 |
| 405 | 20240612 | 134000 | 5810364900 | 26650 | 26550 | 26650 | 26550 | 459 |
| 406 | 20240612 | 133900 | 5798155550 | 26600 | 26550 | 26600 | 26550 | 1178 |
| 407 | 20240612 | 133800 | 5766879550 | 26550 | 26550 | 26550 | 26500 | 112 |
| 408 | 20240612 | 133700 | 5763908900 | 26550 | 26550 | 26550 | 26550 | 483 |
| 409 | 20240612 | 133600 | 5751085250 | 26550 | 26550 | 26550 | 26500 | 1582 |
| 410 | 20240612 | 133500 | 5709138250 | 26550 | 26550 | 26600 | 26500 | 1045 |
| 411 | 20240612 | 133400 | 5681393700 | 26600 | 26600 | 26600 | 26600 | 187 |
| 412 | 20240612 | 133300 | 5676419500 | 26550 | 26550 | 26550 | 26550 | 42 |
| 413 | 20240612 | 133200 | 5675304400 | 26600 | 26600 | 26600 | 26600 | 1 |
| 414 | 20240612 | 133100 | 5675277800 | 26550 | 26600 | 26600 | 26550 | 1664 |
| 415 | 20240612 | 133000 | 5631096650 | 26550 | 26600 | 26600 | 26550 | 2314 |
| 416 | 20240612 | 132900 | 5569549400 | 26600 | 26650 | 26700 | 26600 | 1130 |
| 417 | 20240612 | 132800 | 5539434750 | 26700 | 26650 | 26700 | 26650 | 83 |
| 418 | 20240612 | 132700 | 5537219000 | 26650 | 26650 | 26700 | 26650 | 148 |
| 419 | 20240612 | 132600 | 5533274650 | 26700 | 26700 | 26750 | 26700 | 1405 |
| 420 | 20240612 | 132500 | 5495742500 | 26700 | 26700 | 26700 | 26700 | 58 |
| 421 | 20240612 | 132400 | 5494193900 | 26700 | 26700 | 26700 | 26700 | 4 |
| 422 | 20240612 | 132300 | 5494087100 | 26700 | 26700 | 26750 | 26700 | 565 |
| 423 | 20240612 | 132200 | 5478999300 | 26700 | 26750 | 26750 | 26700 | 122 |
| 424 | 20240612 | 132100 | 5475736400 | 26700 | 26700 | 26750 | 26700 | 73 |
| 425 | 20240612 | 132000 | 5473787100 | 26750 | 26750 | 26750 | 26700 | 275 |
| 426 | 20240612 | 131900 | 5466433900 | 26700 | 26750 | 26750 | 26700 | 201 |
| 427 | 20240612 | 131800 | 5461057700 | 26750 | 26700 | 26750 | 26700 | 114 |
| 428 | 20240612 | 131700 | 5458013000 | 26700 | 26700 | 26700 | 26700 | 26 |
| 429 | 20240612 | 131600 | 5457318800 | 26700 | 26750 | 26750 | 26700 | 6 |
| 430 | 20240612 | 131500 | 5457158500 | 26750 | 26750 | 26750 | 26700 | 189 |
| 431 | 20240612 | 131400 | 5452102950 | 26750 | 26750 | 26800 | 26750 | 150 |
| 432 | 20240612 | 131300 | 5448089450 | 26750 | 26750 | 26750 | 26750 | 291 |
| 433 | 20240612 | 131200 | 5440305200 | 26750 | 26750 | 26800 | 26750 | 42 |
| 434 | 20240612 | 131100 | 5439181650 | 26800 | 26750 | 26800 | 26750 | 37 |
| 435 | 20240612 | 131000 | 5438191550 | 26800 | 26800 | 26800 | 26750 | 134 |
| 436 | 20240612 | 130900 | 5434601300 | 26800 | 26750 | 26800 | 26700 | 3523 |
| 437 | 20240612 | 130800 | 5340204150 | 26750 | 26750 | 26750 | 26700 | 393 |
| 438 | 20240612 | 130700 | 5329702800 | 26700 | 26700 | 26750 | 26700 | 118 |
| 439 | 20240612 | 130600 | 5326551700 | 26750 | 26750 | 26750 | 26700 | 177 |
| 440 | 20240612 | 130500 | 5321817100 | 26750 | 26750 | 26800 | 26750 | 109 |
| 441 | 20240612 | 130400 | 5318901200 | 26750 | 26750 | 26750 | 26750 | 14 |
| 442 | 20240612 | 130300 | 5318526700 | 26750 | 26750 | 26750 | 26700 | 395 |
| 443 | 20240612 | 130200 | 5307960500 | 26750 | 26700 | 26750 | 26700 | 196 |
| 444 | 20240612 | 130100 | 5302725350 | 26700 | 26700 | 26750 | 26700 | 153 |
| 445 | 20240612 | 130000 | 5298639950 | 26750 | 26700 | 26750 | 26700 | 133 |
| 446 | 20240612 | 125900 | 5295085000 | 26750 | 26750 | 26750 | 26750 | 206 |
| 447 | 20240612 | 125800 | 5289574500 | 26750 | 26750 | 26750 | 26750 | 71 |
| 448 | 20240612 | 125700 | 5287675250 | 26750 | 26800 | 26800 | 26750 | 14 |
| 449 | 20240612 | 125600 | 5287300250 | 26800 | 26750 | 26800 | 26750 | 197 |
| 450 | 20240612 | 125500 | 5282023450 | 26750 | 26750 | 26750 | 26700 | 351 |
| 451 | 20240612 | 125400 | 5272634300 | 26700 | 26700 | 26750 | 26700 | 94 |
| 452 | 20240612 | 125300 | 5270123850 | 26700 | 26750 | 26750 | 26700 | 161 |
| 453 | 20240612 | 125200 | 5265820100 | 26750 | 26750 | 26800 | 26700 | 1302 |
| 454 | 20240612 | 125100 | 5230949650 | 26750 | 26800 | 26800 | 26750 | 400 |
| 455 | 20240612 | 125000 | 5220243750 | 26800 | 26800 | 26800 | 26750 | 77 |
| 456 | 20240612 | 124900 | 5218182150 | 26750 | 26750 | 26800 | 26750 | 90 |
| 457 | 20240612 | 124800 | 5215772400 | 26800 | 26800 | 26800 | 26750 | 566 |
| 458 | 20240612 | 124700 | 5200613650 | 26800 | 26750 | 26800 | 26750 | 315 |
| 459 | 20240612 | 124600 | 5192185000 | 26750 | 26750 | 26800 | 26700 | 374 |
| 460 | 20240612 | 124500 | 5182170900 | 26700 | 26750 | 26750 | 26700 | 681 |
| 461 | 20240612 | 124400 | 5163957250 | 26750 | 26750 | 26750 | 26750 | 832 |
| 462 | 20240612 | 124300 | 5141701250 | 26700 | 26750 | 26750 | 26700 | 650 |
| 463 | 20240612 | 124200 | 5124313850 | 26700 | 26700 | 26750 | 26700 | 1222 |
| 464 | 20240612 | 124100 | 5091686350 | 26650 | 26700 | 26700 | 26650 | 92 |
| 465 | 20240612 | 124000 | 5089232700 | 26650 | 26650 | 26700 | 26650 | 185 |
| 466 | 20240612 | 123900 | 5084298350 | 26650 | 26650 | 26700 | 26650 | 382 |
| 467 | 20240612 | 123800 | 5074117500 | 26650 | 26650 | 26650 | 26650 | 92 |
| 468 | 20240612 | 123700 | 5071665700 | 26650 | 26650 | 26700 | 26650 | 113 |
| 469 | 20240612 | 123600 | 5068653600 | 26650 | 26600 | 26650 | 26600 | 477 |
| 470 | 20240612 | 123500 | 5055942000 | 26650 | 26650 | 26650 | 26650 | 608 |
| 471 | 20240612 | 123400 | 5039738800 | 26650 | 26650 | 26650 | 26650 | 321 |
| 472 | 20240612 | 123300 | 5031184150 | 26650 | 26650 | 26650 | 26650 | 27 |
| 473 | 20240612 | 123200 | 5030464600 | 26650 | 26700 | 26700 | 26650 | 40 |
| 474 | 20240612 | 123100 | 5029398050 | 26700 | 26650 | 26700 | 26650 | 91 |
| 475 | 20240612 | 123000 | 5026972350 | 26650 | 26700 | 26700 | 26650 | 116 |
| 476 | 20240612 | 122900 | 5023875400 | 26650 | 26650 | 26700 | 26650 | 970 |
| 477 | 20240612 | 122800 | 4997976900 | 26700 | 26700 | 26700 | 26650 | 1483 |
| 478 | 20240612 | 122700 | 4958381200 | 26700 | 26650 | 26700 | 26650 | 746 |
| 479 | 20240612 | 122600 | 4938464200 | 26700 | 26700 | 26700 | 26700 | 184 |
| 480 | 20240612 | 122500 | 4933551400 | 26650 | 26700 | 26750 | 26650 | 439 |
| 481 | 20240612 | 122400 | 4921829850 | 26700 | 26650 | 26700 | 26650 | 1089 |
| 482 | 20240612 | 122300 | 4892790700 | 26650 | 26700 | 26700 | 26650 | 670 |
| 483 | 20240612 | 122200 | 4874910050 | 26650 | 26600 | 26650 | 26600 | 577 |
| 484 | 20240612 | 122100 | 4859534100 | 26600 | 26550 | 26650 | 26550 | 2721 |
| 485 | 20240612 | 122000 | 4787157500 | 26550 | 26550 | 26550 | 26500 | 157 |
| 486 | 20240612 | 121900 | 4782989350 | 26550 | 26550 | 26550 | 26550 | 579 |
| 487 | 20240612 | 121800 | 4767616900 | 26550 | 26550 | 26550 | 26500 | 578 |
| 488 | 20240612 | 121700 | 4752273250 | 26550 | 26550 | 26600 | 26500 | 435 |
| 489 | 20240612 | 121600 | 4740728850 | 26550 | 26550 | 26550 | 26500 | 544 |
| 490 | 20240612 | 121500 | 4726285750 | 26500 | 26500 | 26500 | 26500 | 252 |
| 491 | 20240612 | 121400 | 4719607750 | 26550 | 26500 | 26550 | 26500 | 317 |
| 492 | 20240612 | 121300 | 4711193400 | 26550 | 26550 | 26550 | 26550 | 416 |
| 493 | 20240612 | 121200 | 4700148600 | 26550 | 26650 | 26650 | 26550 | 802 |
| 494 | 20240612 | 121100 | 4678824800 | 26650 | 26600 | 26650 | 26550 | 1917 |
| 495 | 20240612 | 121000 | 4627864300 | 26600 | 26650 | 26650 | 26600 | 601 |
| 496 | 20240612 | 120900 | 4611871800 | 26650 | 26650 | 26650 | 26600 | 153 |
| 497 | 20240612 | 120800 | 4607797250 | 26650 | 26600 | 26650 | 26600 | 353 |
| 498 | 20240612 | 120700 | 4598405700 | 26600 | 26600 | 26600 | 26600 | 63 |
| 499 | 20240612 | 120600 | 4596729900 | 26600 | 26650 | 26650 | 26600 | 116 |
| 500 | 20240612 | 120500 | 4593644250 | 26600 | 26650 | 26650 | 26600 | 120 |
| 501 | 20240612 | 120400 | 4590446450 | 26650 | 26650 | 26650 | 26600 | 124 |
| 502 | 20240612 | 120300 | 4587142050 | 26650 | 26600 | 26650 | 26600 | 232 |
| 503 | 20240612 | 120200 | 4580959350 | 26650 | 26600 | 26650 | 26600 | 6 |
| 504 | 20240612 | 120100 | 4580799700 | 26600 | 26600 | 26600 | 26600 | 10 |
| 505 | 20240612 | 120000 | 4580533700 | 26600 | 26550 | 26600 | 26550 | 23 |
| 506 | 20240612 | 115900 | 4579921950 | 26600 | 26600 | 26600 | 26550 | 943 |
| 507 | 20240612 | 115800 | 4554847950 | 26600 | 26600 | 26600 | 26550 | 207 |
| 508 | 20240612 | 115700 | 4549341800 | 26600 | 26600 | 26600 | 26550 | 934 |
| 509 | 20240612 | 115600 | 4524509650 | 26550 | 26550 | 26550 | 26550 | 248 |
| 510 | 20240612 | 115500 | 4517925250 | 26550 | 26550 | 26550 | 26550 | 220 |
| 511 | 20240612 | 115400 | 4512084250 | 26550 | 26550 | 26550 | 26550 | 621 |
| 512 | 20240612 | 115300 | 4495596700 | 26550 | 26500 | 26550 | 26500 | 166 |
| 513 | 20240612 | 115200 | 4491191200 | 26550 | 26550 | 26550 | 26550 | 692 |
| 514 | 20240612 | 115100 | 4472818600 | 26550 | 26550 | 26600 | 26550 | 185 |
| 515 | 20240612 | 115000 | 4467905350 | 26550 | 26550 | 26550 | 26500 | 252 |
| 516 | 20240612 | 114900 | 4461219750 | 26500 | 26550 | 26550 | 26500 | 30 |
| 517 | 20240612 | 114800 | 4460423850 | 26550 | 26550 | 26550 | 26550 | 269 |
| 518 | 20240612 | 114700 | 4453281900 | 26500 | 26500 | 26500 | 26500 | 639 |
| 519 | 20240612 | 114600 | 4436348400 | 26500 | 26450 | 26500 | 26450 | 7 |
| 520 | 20240612 | 114500 | 4436163100 | 26450 | 26450 | 26500 | 26450 | 259 |
| 521 | 20240612 | 114400 | 4429312350 | 26450 | 26500 | 26500 | 26450 | 142 |
| 522 | 20240612 | 114300 | 4425549400 | 26500 | 26500 | 26500 | 26500 | 248 |
| 523 | 20240612 | 114200 | 4418977400 | 26500 | 26500 | 26550 | 26450 | 3382 |
| 524 | 20240612 | 114100 | 4329355150 | 26500 | 26550 | 26550 | 26500 | 62 |
| 525 | 20240612 | 114000 | 4327710800 | 26500 | 26500 | 26550 | 26500 | 256 |
| 526 | 20240612 | 113900 | 4320919600 | 26550 | 26500 | 26550 | 26500 | 111 |
| 527 | 20240612 | 113800 | 4317977900 | 26500 | 26550 | 26550 | 26500 | 91 |
| 528 | 20240612 | 113700 | 4315563350 | 26500 | 26550 | 26550 | 26500 | 1462 |
| 529 | 20240612 | 113600 | 4276764300 | 26550 | 26550 | 26550 | 26550 | 85 |
| 530 | 20240612 | 113500 | 4274507550 | 26550 | 26500 | 26550 | 26500 | 282 |
| 531 | 20240612 | 113400 | 4267028550 | 26500 | 26500 | 26550 | 26500 | 363 |
| 532 | 20240612 | 113300 | 4257402500 | 26550 | 26550 | 26550 | 26500 | 1226 |
| 533 | 20240612 | 113200 | 4224860000 | 26550 | 26600 | 26600 | 26550 | 1151 |
| 534 | 20240612 | 113100 | 4194300850 | 26600 | 26600 | 26650 | 26600 | 1571 |
| 535 | 20240612 | 113000 | 4152512200 | 26600 | 26600 | 26650 | 26600 | 115 |
| 536 | 20240612 | 112900 | 4149450700 | 26600 | 26650 | 26650 | 26600 | 720 |
| 537 | 20240612 | 112800 | 4130271550 | 26650 | 26600 | 26650 | 26600 | 294 |
| 538 | 20240612 | 112700 | 4122447700 | 26600 | 26600 | 26600 | 26600 | 33 |
| 539 | 20240612 | 112600 | 4121569900 | 26600 | 26600 | 26650 | 26600 | 412 |
| 540 | 20240612 | 112500 | 4110606600 | 26600 | 26600 | 26650 | 26600 | 198 |
| 541 | 20240612 | 112400 | 4105338800 | 26600 | 26650 | 26650 | 26600 | 464 |
| 542 | 20240612 | 112300 | 4092973900 | 26600 | 26600 | 26600 | 26600 | 16 |
| 543 | 20240612 | 112200 | 4092548300 | 26600 | 26600 | 26650 | 26600 | 124 |
| 544 | 20240612 | 112100 | 4089245100 | 26600 | 26650 | 26650 | 26600 | 353 |
| 545 | 20240612 | 112000 | 4079851800 | 26650 | 26600 | 26650 | 26600 | 22 |
| 546 | 20240612 | 111900 | 4079266000 | 26600 | 26650 | 26650 | 26600 | 304 |
| 547 | 20240612 | 111800 | 4071179400 | 26650 | 26650 | 26650 | 26600 | 372 |
| 548 | 20240612 | 111700 | 4061267500 | 26650 | 26650 | 26650 | 26600 | 133 |
| 549 | 20240612 | 111600 | 4057727900 | 26650 | 26600 | 26650 | 26600 | 138 |
| 550 | 20240612 | 111500 | 4054056550 | 26600 | 26650 | 26650 | 26600 | 57 |
| 551 | 20240612 | 111400 | 4052539750 | 26650 | 26650 | 26650 | 26650 | 145 |
| 552 | 20240612 | 111300 | 4048675500 | 26600 | 26600 | 26650 | 26600 | 260 |
| 553 | 20240612 | 111200 | 4041751250 | 26650 | 26600 | 26650 | 26600 | 59 |
| 554 | 20240612 | 111100 | 4040179050 | 26600 | 26650 | 26650 | 26600 | 52 |
| 555 | 20240612 | 111000 | 4038794700 | 26600 | 26650 | 26650 | 26600 | 155 |
| 556 | 20240612 | 110900 | 4034670150 | 26650 | 26700 | 26700 | 26650 | 114 |
| 557 | 20240612 | 110800 | 4031632000 | 26650 | 26600 | 26700 | 26600 | 250 |
| 558 | 20240612 | 110700 | 4024976150 | 26600 | 26600 | 26600 | 26550 | 393 |
| 559 | 20240612 | 110600 | 4014527950 | 26600 | 26650 | 26650 | 26600 | 2636 |
| 560 | 20240612 | 110500 | 3944374050 | 26650 | 26700 | 26700 | 26650 | 122 |
| 561 | 20240612 | 110400 | 3941122700 | 26700 | 26650 | 26700 | 26650 | 28 |
| 562 | 20240612 | 110300 | 3940375600 | 26650 | 26650 | 26700 | 26650 | 15 |
| 563 | 20240612 | 110200 | 3939975750 | 26650 | 26700 | 26700 | 26650 | 289 |
| 564 | 20240612 | 110100 | 3932273850 | 26700 | 26650 | 26700 | 26650 | 32 |
| 565 | 20240612 | 110000 | 3931421000 | 26650 | 26600 | 26650 | 26600 | 164 |
| 566 | 20240612 | 105900 | 3927050500 | 26650 | 26650 | 26650 | 26600 | 140 |
| 567 | 20240612 | 105800 | 3923320500 | 26600 | 26600 | 26600 | 26600 | 293 |
| 568 | 20240612 | 105700 | 3915526700 | 26650 | 26650 | 26650 | 26650 | 55 |
| 569 | 20240612 | 105600 | 3914060950 | 26650 | 26650 | 26650 | 26650 | 414 |
| 570 | 20240612 | 105500 | 3903027850 | 26650 | 26650 | 26650 | 26650 | 86 |
| 571 | 20240612 | 105400 | 3900735950 | 26650 | 26700 | 26700 | 26650 | 765 |
| 572 | 20240612 | 105300 | 3880338100 | 26700 | 26700 | 26700 | 26650 | 56 |
| 573 | 20240612 | 105200 | 3878845450 | 26700 | 26650 | 26700 | 26650 | 111 |
| 574 | 20240612 | 105100 | 3875886250 | 26650 | 26700 | 26700 | 26650 | 145 |
| 575 | 20240612 | 105000 | 3872021450 | 26700 | 26600 | 26700 | 26600 | 744 |
| 576 | 20240612 | 104900 | 3852222350 | 26650 | 26700 | 26700 | 26650 | 324 |
| 577 | 20240612 | 104800 | 3843584900 | 26700 | 26650 | 26700 | 26650 | 261 |
| 578 | 20240612 | 104700 | 3836620350 | 26650 | 26650 | 26650 | 26650 | 129 |
| 579 | 20240612 | 104600 | 3833182500 | 26650 | 26650 | 26650 | 26600 | 1173 |
| 580 | 20240612 | 104500 | 3801937800 | 26650 | 26700 | 26700 | 26600 | 2279 |
| 581 | 20240612 | 104400 | 3741144400 | 26700 | 26750 | 26750 | 26700 | 378 |
| 582 | 20240612 | 104300 | 3731048450 | 26750 | 26750 | 26750 | 26700 | 19 |
| 583 | 20240612 | 104200 | 3730540900 | 26800 | 26750 | 26800 | 26700 | 343 |
| 584 | 20240612 | 104100 | 3721368900 | 26800 | 26800 | 26800 | 26800 | 398 |
| 585 | 20240612 | 104000 | 3710702500 | 26800 | 26750 | 26800 | 26750 | 434 |
| 586 | 20240612 | 103900 | 3699089350 | 26750 | 26750 | 26800 | 26700 | 975 |
| 587 | 20240612 | 103800 | 3673003250 | 26750 | 26750 | 26750 | 26700 | 117 |
| 588 | 20240612 | 103700 | 3669876300 | 26750 | 26750 | 26750 | 26700 | 205 |
| 589 | 20240612 | 103600 | 3664393100 | 26750 | 26700 | 26750 | 26650 | 669 |
| 590 | 20240612 | 103500 | 3646531650 | 26700 | 26650 | 26700 | 26650 | 170 |
| 591 | 20240612 | 103400 | 3641993850 | 26700 | 26700 | 26700 | 26650 | 549 |
| 592 | 20240612 | 103300 | 3627335600 | 26700 | 26700 | 26700 | 26650 | 159 |
| 593 | 20240612 | 103200 | 3623090400 | 26700 | 26700 | 26750 | 26650 | 368 |
| 594 | 20240612 | 103100 | 3613274750 | 26700 | 26700 | 26700 | 26650 | 919 |
| 595 | 20240612 | 103000 | 3588743050 | 26700 | 26700 | 26700 | 26650 | 975 |
| 596 | 20240612 | 102900 | 3562724050 | 26650 | 26650 | 26700 | 26600 | 1021 |
| 597 | 20240612 | 102800 | 3535515300 | 26650 | 26600 | 26650 | 26600 | 668 |
| 598 | 20240612 | 102700 | 3517746000 | 26650 | 26600 | 26650 | 26550 | 1529 |
| 599 | 20240612 | 102600 | 3477072500 | 26550 | 26550 | 26600 | 26550 | 1015 |
| 600 | 20240612 | 102500 | 3450124200 | 26550 | 26550 | 26600 | 26550 | 458 |
| 601 | 20240612 | 102400 | 3437959300 | 26600 | 26550 | 26600 | 26550 | 425 |
| 602 | 20240612 | 102300 | 3426675500 | 26550 | 26600 | 26600 | 26550 | 2392 |
| 603 | 20240612 | 102200 | 3363117100 | 26600 | 26650 | 26700 | 26600 | 4649 |
| 604 | 20240612 | 102100 | 3239284750 | 26650 | 26700 | 26700 | 26650 | 986 |
| 605 | 20240612 | 102000 | 3212964450 | 26700 | 26750 | 26750 | 26700 | 590 |
| 606 | 20240612 | 101900 | 3197206200 | 26750 | 26750 | 26750 | 26700 | 1513 |
| 607 | 20240612 | 101800 | 3156739600 | 26800 | 26750 | 26800 | 26750 | 216 |
| 608 | 20240612 | 101700 | 3150961550 | 26750 | 26750 | 26750 | 26750 | 302 |
| 609 | 20240612 | 101600 | 3142883050 | 26750 | 26850 | 26850 | 26750 | 417 |
| 610 | 20240612 | 101500 | 3131718400 | 26800 | 26800 | 26850 | 26750 | 578 |
| 611 | 20240612 | 101400 | 3116227850 | 26800 | 26800 | 26800 | 26800 | 150 |
| 612 | 20240612 | 101300 | 3112207850 | 26850 | 26800 | 26850 | 26800 | 88 |
| 613 | 20240612 | 101200 | 3109849150 | 26800 | 26800 | 26800 | 26800 | 300 |
| 614 | 20240612 | 101100 | 3101809150 | 26800 | 26800 | 26800 | 26750 | 920 |
| 615 | 20240612 | 101000 | 3077166400 | 26800 | 26800 | 26800 | 26800 | 397 |
| 616 | 20240612 | 100900 | 3066526800 | 26800 | 26800 | 26800 | 26750 | 133 |
| 617 | 20240612 | 100800 | 3062966100 | 26800 | 26800 | 26850 | 26800 | 254 |
| 618 | 20240612 | 100700 | 3056158750 | 26800 | 26800 | 26800 | 26750 | 531 |
| 619 | 20240612 | 100600 | 3041936550 | 26800 | 26800 | 26800 | 26750 | 226 |
| 620 | 20240612 | 100500 | 3035880750 | 26800 | 26700 | 26800 | 26700 | 759 |
| 621 | 20240612 | 100400 | 3015586650 | 26700 | 26750 | 26750 | 26700 | 530 |
| 622 | 20240612 | 100300 | 3001411650 | 26750 | 26800 | 26800 | 26750 | 543 |
| 623 | 20240612 | 100200 | 2986876350 | 26750 | 26750 | 26800 | 26700 | 1827 |
| 624 | 20240612 | 100100 | 2938010450 | 26800 | 26850 | 26850 | 26750 | 898 |
| 625 | 20240612 | 100000 | 2913942900 | 26800 | 26850 | 26850 | 26800 | 62 |
| 626 | 20240612 | 095900 | 2912278700 | 26850 | 26800 | 26850 | 26750 | 308 |
| 627 | 20240612 | 095800 | 2904014200 | 26800 | 26800 | 26800 | 26750 | 683 |
| 628 | 20240612 | 095700 | 2885733000 | 26800 | 26850 | 26850 | 26750 | 397 |
| 629 | 20240612 | 095600 | 2875101850 | 26800 | 26800 | 26800 | 26800 | 1549 |
| 630 | 20240612 | 095500 | 2833588650 | 26800 | 26800 | 26800 | 26800 | 240 |
| 631 | 20240612 | 095400 | 2827156650 | 26750 | 26750 | 26750 | 26700 | 914 |
| 632 | 20240612 | 095300 | 2802707950 | 26750 | 26750 | 26800 | 26700 | 1903 |
| 633 | 20240612 | 095200 | 2751864350 | 26750 | 26800 | 26800 | 26750 | 341 |
| 634 | 20240612 | 095100 | 2742741600 | 26800 | 26800 | 26800 | 26800 | 117 |
| 635 | 20240612 | 095000 | 2739606000 | 26800 | 26750 | 26800 | 26750 | 170 |
| 636 | 20240612 | 094900 | 2735057100 | 26750 | 26750 | 26800 | 26750 | 247 |
| 637 | 20240612 | 094800 | 2728449800 | 26750 | 26750 | 26750 | 26750 | 826 |
| 638 | 20240612 | 094700 | 2706354300 | 26750 | 26700 | 26750 | 26700 | 193 |
| 639 | 20240612 | 094600 | 2701198600 | 26700 | 26700 | 26750 | 26700 | 392 |
| 640 | 20240612 | 094500 | 2690732150 | 26700 | 26750 | 26750 | 26700 | 1155 |
| 641 | 20240612 | 094400 | 2659866950 | 26750 | 26900 | 26950 | 26750 | 2001 |
| 642 | 20240612 | 094300 | 2606140900 | 26900 | 27000 | 27000 | 26900 | 990 |
| 643 | 20240612 | 094200 | 2579456050 | 27000 | 26900 | 27000 | 26900 | 770 |
| 644 | 20240612 | 094100 | 2558716650 | 26900 | 26850 | 26900 | 26800 | 435 |
| 645 | 20240612 | 094000 | 2547028600 | 26850 | 26850 | 26850 | 26850 | 163 |
| 646 | 20240612 | 093900 | 2542652050 | 26850 | 26850 | 26850 | 26850 | 363 |
| 647 | 20240612 | 093800 | 2532905500 | 26900 | 26850 | 26900 | 26800 | 599 |
| 648 | 20240612 | 093700 | 2516813800 | 26850 | 26850 | 26900 | 26750 | 728 |
| 649 | 20240612 | 093600 | 2497285250 | 26850 | 26850 | 26900 | 26800 | 459 |
| 650 | 20240612 | 093500 | 2484960900 | 26850 | 26900 | 26900 | 26800 | 697 |
| 651 | 20240612 | 093400 | 2466254200 | 26900 | 27000 | 27000 | 26900 | 924 |
| 652 | 20240612 | 093300 | 2441365150 | 27000 | 27050 | 27050 | 27000 | 983 |
| 653 | 20240612 | 093200 | 2414820400 | 27050 | 27050 | 27050 | 27050 | 555 |
| 654 | 20240612 | 093100 | 2399807650 | 27050 | 27050 | 27050 | 27000 | 2114 |
| 655 | 20240612 | 093000 | 2342633950 | 27050 | 27050 | 27050 | 27000 | 746 |
| 656 | 20240612 | 092900 | 2322460600 | 27050 | 27050 | 27050 | 27000 | 450 |
| 657 | 20240612 | 092800 | 2310300300 | 27000 | 27050 | 27050 | 27000 | 534 |
| 658 | 20240612 | 092700 | 2295879600 | 27050 | 27050 | 27050 | 26950 | 1431 |
| 659 | 20240612 | 092600 | 2257216900 | 27000 | 27050 | 27050 | 27000 | 910 |
| 660 | 20240612 | 092500 | 2232621850 | 27050 | 27050 | 27100 | 27050 | 1140 |
| 661 | 20240612 | 092400 | 2201773400 | 27050 | 27050 | 27100 | 27000 | 1568 |
| 662 | 20240612 | 092300 | 2159351350 | 27050 | 26950 | 27050 | 26950 | 1399 |
| 663 | 20240612 | 092200 | 2121588600 | 27000 | 26700 | 27050 | 26700 | 6289 |
| 664 | 20240612 | 092100 | 1952469050 | 26700 | 26650 | 26700 | 26600 | 918 |
| 665 | 20240612 | 092000 | 1927992100 | 26600 | 26600 | 26650 | 26600 | 1733 |
| 666 | 20240612 | 091900 | 1881892350 | 26600 | 26700 | 26700 | 26600 | 3939 |
| 667 | 20240612 | 091800 | 1777026700 | 26700 | 26850 | 26850 | 26700 | 2228 |
| 668 | 20240612 | 091700 | 1717416750 | 26850 | 26900 | 26900 | 26800 | 1589 |
| 669 | 20240612 | 091600 | 1674780300 | 26850 | 26950 | 26950 | 26850 | 2849 |
| 670 | 20240612 | 091500 | 1598174600 | 26900 | 26950 | 26950 | 26900 | 1647 |
| 671 | 20240612 | 091400 | 1553808600 | 26950 | 27000 | 27000 | 26950 | 613 |
| 672 | 20240612 | 091300 | 1537287900 | 26950 | 27050 | 27150 | 26950 | 4067 |
| 673 | 20240612 | 091200 | 1427426350 | 27050 | 27150 | 27200 | 27050 | 1310 |
| 674 | 20240612 | 091100 | 1391879250 | 27150 | 27000 | 27150 | 27000 | 1459 |
| 675 | 20240612 | 091000 | 1352283700 | 27050 | 27200 | 27200 | 27000 | 1924 |
| 676 | 20240612 | 090900 | 1300201150 | 27200 | 27000 | 27250 | 26950 | 5052 |
| 677 | 20240612 | 090800 | 1163065650 | 26950 | 26750 | 26950 | 26750 | 2298 |
| 678 | 20240612 | 090700 | 1101385050 | 26750 | 26800 | 26800 | 26700 | 3113 |
| 679 | 20240612 | 090600 | 1018121200 | 26800 | 26800 | 26850 | 26750 | 749 |
| 680 | 20240612 | 090500 | 998048250 | 26800 | 26900 | 26900 | 26750 | 1574 |
| 681 | 20240612 | 090400 | 955847300 | 26850 | 26900 | 26950 | 26850 | 1896 |
| 682 | 20240612 | 090300 | 904841650 | 26900 | 26750 | 26900 | 26700 | 3035 |
| 683 | 20240612 | 090200 | 823552600 | 26700 | 26950 | 27000 | 26700 | 8506 |
| 684 | 20240612 | 090100 | 595107400 | 27000 | 27150 | 27300 | 26950 | 9672 |
| 685 | 20240612 | 090000 | 332067850 | 27200 | 27000 | 27200 | 26950 | 9667 |