31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 183500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 4650 |
| 3 | 20240625 | 183400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20240625 | 183300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20240625 | 183200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20240625 | 183100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20240625 | 183000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20240625 | 182900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20240625 | 182800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20240625 | 182700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20240625 | 182600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20240625 | 182500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20240625 | 182400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20240625 | 182300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20240625 | 182200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20240625 | 182100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20240625 | 182000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20240625 | 181900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20240625 | 181800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20240625 | 181700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20240625 | 181600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20240625 | 181500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20240625 | 181400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20240625 | 181300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20240625 | 181200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20240625 | 181100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20240625 | 181000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20240625 | 180900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20240625 | 180800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20240625 | 180700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20240625 | 180600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20240625 | 180500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 4650 |
| 33 | 20240625 | 180400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20240625 | 180300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20240625 | 180200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20240625 | 180100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20240625 | 180000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20240625 | 175900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20240625 | 175800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20240625 | 175700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20240625 | 175600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20240625 | 175500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20240625 | 175400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20240625 | 175300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20240625 | 175200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20240625 | 175100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20240625 | 175000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20240625 | 174900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20240625 | 174800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20240625 | 174700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20240625 | 174600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20240625 | 174500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20240625 | 174400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20240625 | 174300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20240625 | 174200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20240625 | 174100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20240625 | 174000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20240625 | 173900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20240625 | 173800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20240625 | 173700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20240625 | 173600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20240625 | 173500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 4650 |
| 63 | 20240625 | 173400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20240625 | 173300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20240625 | 173200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20240625 | 173100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20240625 | 173000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20240625 | 172900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20240625 | 172800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20240625 | 172700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20240625 | 172600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20240625 | 172500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20240625 | 172400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20240625 | 172300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20240625 | 172200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20240625 | 172100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20240625 | 172000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20240625 | 171900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20240625 | 171800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20240625 | 171700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20240625 | 171600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20240625 | 171500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20240625 | 171400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20240625 | 171300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20240625 | 171200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20240625 | 171100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20240625 | 171000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20240625 | 170900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20240625 | 170800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20240625 | 170700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20240625 | 170600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20240625 | 170500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 4650 |
| 93 | 20240625 | 170400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20240625 | 170300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20240625 | 170200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20240625 | 170100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20240625 | 170000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20240625 | 165900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20240625 | 165800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20240625 | 165700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20240625 | 165600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20240625 | 165500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20240625 | 165400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20240625 | 165300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20240625 | 165200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20240625 | 165100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20240625 | 165000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20240625 | 164900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20240625 | 164800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20240625 | 164700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20240625 | 164600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20240625 | 164500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20240625 | 164400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20240625 | 164300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20240625 | 164200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20240625 | 164100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20240625 | 164000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20240625 | 163900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20240625 | 163800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20240625 | 163700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20240625 | 163600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20240625 | 163500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 4650 |
| 123 | 20240625 | 163400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20240625 | 163300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20240625 | 163200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20240625 | 163100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20240625 | 163000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20240625 | 162900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20240625 | 162800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20240625 | 162700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20240625 | 162600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20240625 | 162500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20240625 | 162400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20240625 | 162300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20240625 | 162200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20240625 | 162100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20240625 | 162000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20240625 | 161900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20240625 | 161800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20240625 | 161700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20240625 | 161600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20240625 | 161500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20240625 | 161400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20240625 | 161300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20240625 | 161200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20240625 | 161100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20240625 | 161000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20240625 | 160900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20240625 | 160800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20240625 | 160700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20240625 | 160600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20240625 | 160500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 4650 |
| 153 | 20240625 | 160400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20240625 | 160300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20240625 | 160200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20240625 | 160100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20240625 | 160000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20240625 | 155900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20240625 | 155800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20240625 | 155700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20240625 | 155600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20240625 | 155500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20240625 | 155400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20240625 | 155300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20240625 | 155200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20240625 | 155100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20240625 | 155000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20240625 | 154900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20240625 | 154800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20240625 | 154700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20240625 | 154600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20240625 | 154500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20240625 | 154400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20240625 | 154300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20240625 | 154200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20240625 | 154100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20240625 | 154000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20240625 | 153900 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20240625 | 153800 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20240625 | 153700 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20240625 | 153600 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20240625 | 153500 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 4650 |
| 183 | 20240625 | 153400 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20240625 | 153300 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20240625 | 153200 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20240625 | 153100 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20240625 | 153000 | 9025290900 | 27800 | 27800 | 27800 | 27800 | 4650 |
| 188 | 20240625 | 152900 | 8896020900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20240625 | 152800 | 8896020900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20240625 | 152700 | 8896020900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20240625 | 152600 | 8896020900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20240625 | 152500 | 8896020900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20240625 | 152400 | 8896020900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20240625 | 152300 | 8896020900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20240625 | 152200 | 8896020900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20240625 | 152100 | 8896020900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20240625 | 152000 | 8896020900 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20240625 | 151900 | 8896020900 | 27950 | 27850 | 28000 | 27800 | 2761 |
| 199 | 20240625 | 151800 | 8818922550 | 27850 | 27850 | 27900 | 27800 | 1943 |
| 200 | 20240625 | 151700 | 8764752500 | 27800 | 27850 | 27850 | 27800 | 344 |
| 201 | 20240625 | 151600 | 8755184450 | 27850 | 27850 | 27850 | 27800 | 476 |
| 202 | 20240625 | 151500 | 8741927900 | 27850 | 27850 | 27850 | 27800 | 338 |
| 203 | 20240625 | 151400 | 8732515350 | 27850 | 27800 | 27850 | 27800 | 33 |
| 204 | 20240625 | 151300 | 8731597100 | 27850 | 27800 | 27850 | 27800 | 1457 |
| 205 | 20240625 | 151200 | 8691091450 | 27800 | 27800 | 27850 | 27800 | 97 |
| 206 | 20240625 | 151100 | 8688391950 | 27850 | 27800 | 27850 | 27800 | 424 |
| 207 | 20240625 | 151000 | 8676587100 | 27800 | 27800 | 27850 | 27800 | 214 |
| 208 | 20240625 | 150900 | 8670634900 | 27850 | 27850 | 27850 | 27800 | 856 |
| 209 | 20240625 | 150800 | 8646822550 | 27850 | 27900 | 27900 | 27850 | 149 |
| 210 | 20240625 | 150700 | 8642669250 | 27850 | 27950 | 27950 | 27850 | 2351 |
| 211 | 20240625 | 150600 | 8577050050 | 27950 | 27900 | 27950 | 27900 | 1638 |
| 212 | 20240625 | 150500 | 8531347150 | 27900 | 27850 | 27900 | 27800 | 1768 |
| 213 | 20240625 | 150400 | 8482120550 | 27800 | 27850 | 27850 | 27800 | 185 |
| 214 | 20240625 | 150300 | 8476968900 | 27800 | 27800 | 27800 | 27800 | 130 |
| 215 | 20240625 | 150200 | 8473354900 | 27800 | 27800 | 27800 | 27750 | 577 |
| 216 | 20240625 | 150100 | 8457316550 | 27800 | 27800 | 27800 | 27800 | 595 |
| 217 | 20240625 | 150000 | 8440775550 | 27750 | 27750 | 27800 | 27750 | 541 |
| 218 | 20240625 | 145900 | 8425736150 | 27750 | 27800 | 27800 | 27750 | 66 |
| 219 | 20240625 | 145800 | 8423904100 | 27750 | 27750 | 27750 | 27750 | 14 |
| 220 | 20240625 | 145700 | 8423515600 | 27750 | 27800 | 27800 | 27750 | 44 |
| 221 | 20240625 | 145600 | 8422292500 | 27800 | 27800 | 27800 | 27800 | 296 |
| 222 | 20240625 | 145500 | 8414063700 | 27800 | 27800 | 27800 | 27750 | 590 |
| 223 | 20240625 | 145400 | 8397662500 | 27750 | 27750 | 27750 | 27750 | 1 |
| 224 | 20240625 | 145300 | 8397634750 | 27750 | 27750 | 27750 | 27750 | 162 |
| 225 | 20240625 | 145200 | 8393139250 | 27750 | 27750 | 27800 | 27750 | 2814 |
| 226 | 20240625 | 145100 | 8315048850 | 27750 | 27750 | 27800 | 27750 | 322 |
| 227 | 20240625 | 145000 | 8306108300 | 27800 | 27800 | 27800 | 27800 | 765 |
| 228 | 20240625 | 144900 | 8284841300 | 27800 | 27850 | 27850 | 27800 | 2932 |
| 229 | 20240625 | 144800 | 8203325550 | 27800 | 27850 | 27850 | 27800 | 3778 |
| 230 | 20240625 | 144700 | 8098108550 | 27850 | 27850 | 27850 | 27850 | 65 |
| 231 | 20240625 | 144600 | 8096298300 | 27850 | 27900 | 27900 | 27850 | 17 |
| 232 | 20240625 | 144500 | 8095824800 | 27900 | 27850 | 27900 | 27850 | 1173 |
| 233 | 20240625 | 144400 | 8063100900 | 27900 | 27900 | 27900 | 27850 | 548 |
| 234 | 20240625 | 144300 | 8047813750 | 27900 | 27900 | 27900 | 27900 | 228 |
| 235 | 20240625 | 144200 | 8041452550 | 27900 | 27900 | 27900 | 27850 | 279 |
| 236 | 20240625 | 144100 | 8033668650 | 27900 | 27900 | 27900 | 27850 | 160 |
| 237 | 20240625 | 144000 | 8029205000 | 27900 | 27900 | 27900 | 27900 | 68 |
| 238 | 20240625 | 143900 | 8027307800 | 27900 | 27900 | 27900 | 27900 | 410 |
| 239 | 20240625 | 143800 | 8015868800 | 27900 | 27900 | 27900 | 27850 | 326 |
| 240 | 20240625 | 143700 | 8006773700 | 27850 | 27900 | 27900 | 27850 | 142 |
| 241 | 20240625 | 143600 | 8002812200 | 27900 | 27900 | 27900 | 27850 | 31 |
| 242 | 20240625 | 143500 | 8001947350 | 27850 | 27850 | 27850 | 27850 | 1 |
| 243 | 20240625 | 143400 | 8001919500 | 27850 | 27850 | 27900 | 27850 | 7 |
| 244 | 20240625 | 143300 | 8001724500 | 27900 | 27900 | 27900 | 27900 | 281 |
| 245 | 20240625 | 143200 | 7993884600 | 27900 | 27900 | 27900 | 27900 | 321 |
| 246 | 20240625 | 143100 | 7984928700 | 27850 | 27950 | 27950 | 27850 | 742 |
| 247 | 20240625 | 143000 | 7964220400 | 27900 | 27900 | 27950 | 27900 | 608 |
| 248 | 20240625 | 142900 | 7947254200 | 27900 | 27850 | 27900 | 27850 | 163 |
| 249 | 20240625 | 142800 | 7942708100 | 27850 | 27850 | 27900 | 27850 | 67 |
| 250 | 20240625 | 142700 | 7940839450 | 27850 | 27850 | 27900 | 27850 | 241 |
| 251 | 20240625 | 142600 | 7934119500 | 27850 | 27850 | 27900 | 27850 | 148 |
| 252 | 20240625 | 142500 | 7929995450 | 27850 | 27900 | 27900 | 27850 | 282 |
| 253 | 20240625 | 142400 | 7922127950 | 27900 | 27900 | 27900 | 27850 | 71 |
| 254 | 20240625 | 142300 | 7920147200 | 27850 | 27900 | 27900 | 27850 | 143 |
| 255 | 20240625 | 142200 | 7916162050 | 27850 | 27900 | 27900 | 27850 | 339 |
| 256 | 20240625 | 142100 | 7906704300 | 27900 | 27900 | 27900 | 27850 | 475 |
| 257 | 20240625 | 142000 | 7893451950 | 27850 | 27900 | 27950 | 27850 | 626 |
| 258 | 20240625 | 141900 | 7875986750 | 27950 | 27850 | 27950 | 27850 | 835 |
| 259 | 20240625 | 141800 | 7852690250 | 27950 | 27900 | 27950 | 27850 | 325 |
| 260 | 20240625 | 141700 | 7843621200 | 27900 | 27850 | 27950 | 27850 | 116 |
| 261 | 20240625 | 141600 | 7840384850 | 27950 | 27900 | 27950 | 27850 | 125 |
| 262 | 20240625 | 141500 | 7836893300 | 27850 | 27900 | 27900 | 27850 | 391 |
| 263 | 20240625 | 141400 | 7825985800 | 27850 | 27900 | 27950 | 27850 | 776 |
| 264 | 20240625 | 141300 | 7804340450 | 27850 | 27850 | 27900 | 27850 | 73 |
| 265 | 20240625 | 141200 | 7802304250 | 27900 | 27900 | 27900 | 27850 | 712 |
| 266 | 20240625 | 141100 | 7782439650 | 27900 | 27950 | 27950 | 27850 | 453 |
| 267 | 20240625 | 141000 | 7769801000 | 27900 | 27850 | 27900 | 27800 | 955 |
| 268 | 20240625 | 140900 | 7743169500 | 27800 | 27900 | 27900 | 27800 | 82 |
| 269 | 20240625 | 140800 | 7740882400 | 27850 | 27850 | 27850 | 27850 | 118 |
| 270 | 20240625 | 140700 | 7737596100 | 27850 | 27800 | 27850 | 27750 | 1736 |
| 271 | 20240625 | 140600 | 7689252650 | 27800 | 27800 | 27800 | 27800 | 206 |
| 272 | 20240625 | 140500 | 7683525850 | 27800 | 27800 | 27800 | 27800 | 20 |
| 273 | 20240625 | 140400 | 7682969850 | 27800 | 27800 | 27800 | 27750 | 340 |
| 274 | 20240625 | 140300 | 7673517900 | 27750 | 27750 | 27800 | 27750 | 314 |
| 275 | 20240625 | 140200 | 7664788950 | 27750 | 27750 | 27800 | 27750 | 113 |
| 276 | 20240625 | 140100 | 7661648100 | 27750 | 27750 | 27800 | 27750 | 435 |
| 277 | 20240625 | 140000 | 7649555350 | 27750 | 27750 | 27800 | 27750 | 127 |
| 278 | 20240625 | 135900 | 7646027450 | 27750 | 27750 | 27750 | 27750 | 79 |
| 279 | 20240625 | 135800 | 7643835200 | 27750 | 27750 | 27750 | 27750 | 12 |
| 280 | 20240625 | 135700 | 7643502200 | 27750 | 27750 | 27750 | 27750 | 29 |
| 281 | 20240625 | 135600 | 7642697450 | 27750 | 27750 | 27800 | 27750 | 8 |
| 282 | 20240625 | 135500 | 7642475200 | 27800 | 27750 | 27800 | 27750 | 151 |
| 283 | 20240625 | 135400 | 7638277750 | 27750 | 27800 | 27800 | 27750 | 687 |
| 284 | 20240625 | 135300 | 7619179250 | 27800 | 27750 | 27800 | 27750 | 56 |
| 285 | 20240625 | 135200 | 7617623250 | 27750 | 27750 | 27750 | 27750 | 1 |
| 286 | 20240625 | 135100 | 7617595500 | 27750 | 27850 | 27850 | 27750 | 3999 |
| 287 | 20240625 | 135000 | 7506429200 | 27800 | 27800 | 27850 | 27800 | 78 |
| 288 | 20240625 | 134900 | 7504258750 | 27800 | 27850 | 27850 | 27800 | 147 |
| 289 | 20240625 | 134800 | 7500164850 | 27850 | 27800 | 27850 | 27800 | 246 |
| 290 | 20240625 | 134700 | 7493314000 | 27850 | 27850 | 27850 | 27800 | 388 |
| 291 | 20240625 | 134600 | 7482508250 | 27800 | 27800 | 27850 | 27800 | 57 |
| 292 | 20240625 | 134500 | 7480921000 | 27800 | 27900 | 27900 | 27800 | 2882 |
| 293 | 20240625 | 134400 | 7400626150 | 27900 | 27850 | 27900 | 27850 | 145 |
| 294 | 20240625 | 134300 | 7396583200 | 27850 | 27900 | 27900 | 27850 | 96 |
| 295 | 20240625 | 134200 | 7393904900 | 27850 | 27850 | 27850 | 27850 | 2 |
| 296 | 20240625 | 134100 | 7393849200 | 27900 | 27900 | 27900 | 27850 | 137 |
| 297 | 20240625 | 134000 | 7390027250 | 27850 | 27850 | 27900 | 27850 | 2606 |
| 298 | 20240625 | 133900 | 7317335350 | 27800 | 27850 | 27850 | 27800 | 36 |
| 299 | 20240625 | 133800 | 7316332800 | 27850 | 27800 | 27850 | 27800 | 128 |
| 300 | 20240625 | 133700 | 7312768050 | 27850 | 27800 | 27900 | 27800 | 1471 |
| 301 | 20240625 | 133600 | 7271786200 | 27800 | 27800 | 27850 | 27800 | 951 |
| 302 | 20240625 | 133500 | 7245343500 | 27800 | 27850 | 27850 | 27800 | 374 |
| 303 | 20240625 | 133400 | 7234929850 | 27850 | 27800 | 27850 | 27800 | 68 |
| 304 | 20240625 | 133300 | 7233037200 | 27850 | 27800 | 27900 | 27800 | 2147 |
| 305 | 20240625 | 133200 | 7173211500 | 27850 | 27850 | 27850 | 27800 | 336 |
| 306 | 20240625 | 133100 | 7163853950 | 27850 | 27850 | 27850 | 27800 | 205 |
| 307 | 20240625 | 133000 | 7158144750 | 27800 | 27800 | 27850 | 27800 | 45 |
| 308 | 20240625 | 132900 | 7156891900 | 27850 | 27850 | 27850 | 27800 | 1202 |
| 309 | 20240625 | 132800 | 7123416250 | 27800 | 27800 | 27800 | 27800 | 1 |
| 310 | 20240625 | 132700 | 7123388450 | 27800 | 27850 | 27850 | 27800 | 287 |
| 311 | 20240625 | 132600 | 7115395600 | 27800 | 27850 | 27850 | 27800 | 183 |
| 312 | 20240625 | 132500 | 7110302900 | 27800 | 27850 | 27850 | 27800 | 290 |
| 313 | 20240625 | 132400 | 7102226450 | 27800 | 27800 | 27850 | 27800 | 184 |
| 314 | 20240625 | 132300 | 7097102250 | 27800 | 27800 | 27800 | 27800 | 6 |
| 315 | 20240625 | 132200 | 7096935450 | 27800 | 27800 | 27800 | 27800 | 1 |
| 316 | 20240625 | 132100 | 7096907650 | 27850 | 27850 | 27850 | 27800 | 141 |
| 317 | 20240625 | 132000 | 7092980900 | 27850 | 27800 | 27850 | 27750 | 1832 |
| 318 | 20240625 | 131900 | 7042010550 | 27800 | 27850 | 27850 | 27800 | 917 |
| 319 | 20240625 | 131800 | 7016481400 | 27850 | 27850 | 27900 | 27850 | 267 |
| 320 | 20240625 | 131700 | 7009032450 | 27850 | 27850 | 27900 | 27850 | 1303 |
| 321 | 20240625 | 131600 | 6972716450 | 27850 | 27900 | 27900 | 27800 | 709 |
| 322 | 20240625 | 131500 | 6952967300 | 27900 | 27750 | 27900 | 27750 | 4116 |
| 323 | 20240625 | 131400 | 6838429250 | 27750 | 27800 | 27800 | 27750 | 225 |
| 324 | 20240625 | 131300 | 6832174400 | 27750 | 27800 | 27800 | 27750 | 301 |
| 325 | 20240625 | 131200 | 6823806700 | 27800 | 27750 | 27800 | 27750 | 118 |
| 326 | 20240625 | 131100 | 6820526700 | 27800 | 27750 | 27800 | 27750 | 4 |
| 327 | 20240625 | 131000 | 6820415650 | 27800 | 27750 | 27800 | 27750 | 81 |
| 328 | 20240625 | 130900 | 6818163900 | 27750 | 27750 | 27750 | 27750 | 172 |
| 329 | 20240625 | 130800 | 6813390900 | 27800 | 27800 | 27800 | 27800 | 536 |
| 330 | 20240625 | 130700 | 6798490100 | 27800 | 27850 | 27850 | 27800 | 179 |
| 331 | 20240625 | 130600 | 6793505450 | 27850 | 27800 | 27850 | 27800 | 346 |
| 332 | 20240625 | 130500 | 6783876200 | 27800 | 27800 | 27850 | 27800 | 174 |
| 333 | 20240625 | 130400 | 6779034050 | 27800 | 27800 | 27800 | 27800 | 435 |
| 334 | 20240625 | 130300 | 6766941050 | 27800 | 27850 | 27850 | 27800 | 692 |
| 335 | 20240625 | 130200 | 6747701350 | 27800 | 27800 | 27800 | 27800 | 6 |
| 336 | 20240625 | 130100 | 6747534550 | 27800 | 27800 | 27850 | 27800 | 1050 |
| 337 | 20240625 | 130000 | 6718312200 | 27800 | 27800 | 27800 | 27800 | 110 |
| 338 | 20240625 | 125900 | 6715254200 | 27750 | 27850 | 27850 | 27750 | 1397 |
| 339 | 20240625 | 125800 | 6676373750 | 27850 | 27850 | 27850 | 27800 | 328 |
| 340 | 20240625 | 125700 | 6667239250 | 27850 | 27750 | 27850 | 27700 | 603 |
| 341 | 20240625 | 125600 | 6650505750 | 27750 | 27700 | 27850 | 27700 | 6992 |
| 342 | 20240625 | 125500 | 6456242750 | 27750 | 27700 | 27750 | 27700 | 5037 |
| 343 | 20240625 | 125400 | 6316528750 | 27650 | 27750 | 27750 | 27650 | 327 |
| 344 | 20240625 | 125300 | 6307468050 | 27750 | 27650 | 27800 | 27650 | 3764 |
| 345 | 20240625 | 125200 | 6202909750 | 27700 | 27700 | 27700 | 27650 | 295 |
| 346 | 20240625 | 125100 | 6194738300 | 27750 | 27700 | 27750 | 27700 | 1466 |
| 347 | 20240625 | 125000 | 6154077950 | 27700 | 27650 | 27700 | 27650 | 297 |
| 348 | 20240625 | 124900 | 6145851100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 349 | 20240625 | 124800 | 6145851100 | 27650 | 27700 | 27700 | 27650 | 306 |
| 350 | 20240625 | 124700 | 6137380000 | 27700 | 27650 | 27700 | 27650 | 341 |
| 351 | 20240625 | 124600 | 6127951300 | 27650 | 27650 | 27650 | 27650 | 52 |
| 352 | 20240625 | 124500 | 6126513500 | 27650 | 27600 | 27650 | 27600 | 11 |
| 353 | 20240625 | 124400 | 6126209400 | 27600 | 27650 | 27700 | 27600 | 2161 |
| 354 | 20240625 | 124300 | 6066462950 | 27600 | 27650 | 27650 | 27600 | 101 |
| 355 | 20240625 | 124200 | 6063675300 | 27600 | 27650 | 27650 | 27600 | 130 |
| 356 | 20240625 | 124100 | 6060086800 | 27650 | 27600 | 27650 | 27600 | 310 |
| 357 | 20240625 | 124000 | 6051530300 | 27600 | 27600 | 27600 | 27600 | 174 |
| 358 | 20240625 | 123900 | 6046727900 | 27650 | 27550 | 27650 | 27550 | 1952 |
| 359 | 20240625 | 123800 | 5992870150 | 27550 | 27600 | 27600 | 27550 | 1009 |
| 360 | 20240625 | 123700 | 5965064550 | 27550 | 27600 | 27600 | 27550 | 214 |
| 361 | 20240625 | 123600 | 5959168550 | 27550 | 27550 | 27550 | 27550 | 353 |
| 362 | 20240625 | 123500 | 5949443400 | 27550 | 27600 | 27600 | 27550 | 199 |
| 363 | 20240625 | 123400 | 5943960700 | 27550 | 27600 | 27600 | 27550 | 174 |
| 364 | 20240625 | 123300 | 5939159900 | 27550 | 27600 | 27600 | 27550 | 1024 |
| 365 | 20240625 | 123200 | 5910900000 | 27600 | 27600 | 27650 | 27600 | 191 |
| 366 | 20240625 | 123100 | 5905620250 | 27600 | 27600 | 27650 | 27600 | 474 |
| 367 | 20240625 | 123000 | 5892537800 | 27600 | 27650 | 27650 | 27600 | 766 |
| 368 | 20240625 | 122900 | 5871395700 | 27600 | 27650 | 27650 | 27600 | 71 |
| 369 | 20240625 | 122800 | 5869432600 | 27650 | 27650 | 27650 | 27650 | 611 |
| 370 | 20240625 | 122700 | 5852538450 | 27650 | 27700 | 27700 | 27650 | 464 |
| 371 | 20240625 | 122600 | 5839707950 | 27700 | 27650 | 27700 | 27650 | 138 |
| 372 | 20240625 | 122500 | 5835886050 | 27650 | 27650 | 27650 | 27650 | 128 |
| 373 | 20240625 | 122400 | 5832346850 | 27650 | 27650 | 27650 | 27650 | 438 |
| 374 | 20240625 | 122300 | 5820236150 | 27650 | 27650 | 27650 | 27650 | 473 |
| 375 | 20240625 | 122200 | 5807157700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 376 | 20240625 | 122100 | 5807157700 | 27700 | 27650 | 27700 | 27650 | 128 |
| 377 | 20240625 | 122000 | 5803618350 | 27650 | 27650 | 27700 | 27600 | 98 |
| 378 | 20240625 | 121900 | 5800910650 | 27600 | 27650 | 27650 | 27600 | 88 |
| 379 | 20240625 | 121800 | 5798477800 | 27650 | 27650 | 27650 | 27650 | 375 |
| 380 | 20240625 | 121700 | 5788109050 | 27600 | 27600 | 27650 | 27600 | 543 |
| 381 | 20240625 | 121600 | 5773122200 | 27650 | 27600 | 27650 | 27600 | 1382 |
| 382 | 20240625 | 121500 | 5734973600 | 27600 | 27600 | 27600 | 27600 | 2069 |
| 383 | 20240625 | 121400 | 5677869200 | 27600 | 27600 | 27600 | 27600 | 2 |
| 384 | 20240625 | 121300 | 5677814000 | 27600 | 27600 | 27600 | 27600 | 193 |
| 385 | 20240625 | 121200 | 5672487200 | 27600 | 27600 | 27650 | 27600 | 140 |
| 386 | 20240625 | 121100 | 5668623100 | 27600 | 27600 | 27650 | 27600 | 1001 |
| 387 | 20240625 | 121000 | 5640995450 | 27600 | 27600 | 27600 | 27600 | 515 |
| 388 | 20240625 | 120900 | 5626781450 | 27650 | 27650 | 27650 | 27650 | 467 |
| 389 | 20240625 | 120800 | 5613868900 | 27650 | 27650 | 27650 | 27650 | 38 |
| 390 | 20240625 | 120700 | 5612818200 | 27650 | 27650 | 27650 | 27650 | 281 |
| 391 | 20240625 | 120600 | 5605048550 | 27650 | 27650 | 27700 | 27650 | 252 |
| 392 | 20240625 | 120500 | 5598080600 | 27700 | 27650 | 27700 | 27650 | 614 |
| 393 | 20240625 | 120400 | 5581103450 | 27700 | 27700 | 27700 | 27700 | 2 |
| 394 | 20240625 | 120300 | 5581048050 | 27650 | 27650 | 27700 | 27650 | 398 |
| 395 | 20240625 | 120200 | 5570031950 | 27650 | 27700 | 27700 | 27650 | 2719 |
| 396 | 20240625 | 120100 | 5494817400 | 27700 | 27700 | 27700 | 27700 | 535 |
| 397 | 20240625 | 120000 | 5479997900 | 27700 | 27750 | 27750 | 27700 | 341 |
| 398 | 20240625 | 115900 | 5470552050 | 27700 | 27700 | 27700 | 27700 | 1 |
| 399 | 20240625 | 115800 | 5470524350 | 27750 | 27700 | 27750 | 27700 | 328 |
| 400 | 20240625 | 115700 | 5461438350 | 27650 | 27650 | 27700 | 27650 | 205 |
| 401 | 20240625 | 115600 | 5455764950 | 27650 | 27650 | 27650 | 27650 | 2 |
| 402 | 20240625 | 115500 | 5455709650 | 27650 | 27650 | 27650 | 27650 | 31 |
| 403 | 20240625 | 115400 | 5454852500 | 27650 | 27700 | 27700 | 27650 | 2610 |
| 404 | 20240625 | 115300 | 5382616700 | 27700 | 27700 | 27700 | 27700 | 1 |
| 405 | 20240625 | 115200 | 5382589000 | 27700 | 27700 | 27700 | 27700 | 71 |
| 406 | 20240625 | 115100 | 5380622300 | 27700 | 27700 | 27750 | 27700 | 73 |
| 407 | 20240625 | 115000 | 5378600100 | 27700 | 27700 | 27750 | 27700 | 409 |
| 408 | 20240625 | 114900 | 5367270450 | 27650 | 27650 | 27650 | 27650 | 51 |
| 409 | 20240625 | 114800 | 5365860300 | 27650 | 27700 | 27750 | 27650 | 1294 |
| 410 | 20240625 | 114700 | 5330074400 | 27700 | 27700 | 27750 | 27700 | 341 |
| 411 | 20240625 | 114600 | 5320628650 | 27700 | 27700 | 27700 | 27700 | 208 |
| 412 | 20240625 | 114500 | 5314867050 | 27700 | 27700 | 27700 | 27700 | 804 |
| 413 | 20240625 | 114400 | 5292596250 | 27700 | 27750 | 27750 | 27700 | 73 |
| 414 | 20240625 | 114300 | 5290570550 | 27750 | 27750 | 27750 | 27700 | 1101 |
| 415 | 20240625 | 114200 | 5260017850 | 27750 | 27750 | 27750 | 27750 | 54 |
| 416 | 20240625 | 114100 | 5258519350 | 27750 | 27700 | 27750 | 27700 | 357 |
| 417 | 20240625 | 114000 | 5248612750 | 27700 | 27700 | 27700 | 27700 | 7 |
| 418 | 20240625 | 113900 | 5248418850 | 27750 | 27700 | 27750 | 27700 | 159 |
| 419 | 20240625 | 113800 | 5244014500 | 27700 | 27750 | 27750 | 27700 | 140 |
| 420 | 20240625 | 113700 | 5240130350 | 27750 | 27700 | 27750 | 27700 | 8 |
| 421 | 20240625 | 113600 | 5239908700 | 27700 | 27700 | 27700 | 27700 | 61 |
| 422 | 20240625 | 113500 | 5238219000 | 27700 | 27750 | 27750 | 27700 | 1065 |
| 423 | 20240625 | 113400 | 5208667250 | 27750 | 27750 | 27750 | 27750 | 205 |
| 424 | 20240625 | 113300 | 5202978500 | 27750 | 27800 | 27800 | 27750 | 36 |
| 425 | 20240625 | 113200 | 5201978000 | 27800 | 27750 | 27800 | 27750 | 28 |
| 426 | 20240625 | 113100 | 5201199650 | 27800 | 27750 | 27800 | 27750 | 201 |
| 427 | 20240625 | 113000 | 5195621850 | 27750 | 27750 | 27800 | 27750 | 33 |
| 428 | 20240625 | 112900 | 5194705000 | 27750 | 27750 | 27750 | 27750 | 7 |
| 429 | 20240625 | 112800 | 5194510750 | 27750 | 27800 | 27800 | 27750 | 482 |
| 430 | 20240625 | 112700 | 5181135150 | 27800 | 27750 | 27800 | 27750 | 52 |
| 431 | 20240625 | 112600 | 5179689650 | 27750 | 27750 | 27750 | 27750 | 13 |
| 432 | 20240625 | 112500 | 5179328900 | 27800 | 27800 | 27800 | 27750 | 51 |
| 433 | 20240625 | 112400 | 5177911200 | 27800 | 27800 | 27800 | 27800 | 71 |
| 434 | 20240625 | 112300 | 5175937400 | 27800 | 27800 | 27800 | 27750 | 739 |
| 435 | 20240625 | 112200 | 5155393500 | 27750 | 27750 | 27800 | 27750 | 629 |
| 436 | 20240625 | 112100 | 5137908750 | 27800 | 27750 | 27800 | 27750 | 476 |
| 437 | 20240625 | 112000 | 5124699650 | 27750 | 27750 | 27800 | 27750 | 12 |
| 438 | 20240625 | 111900 | 5124366600 | 27750 | 27800 | 27800 | 27750 | 79 |
| 439 | 20240625 | 111800 | 5122173450 | 27800 | 27800 | 27800 | 27750 | 334 |
| 440 | 20240625 | 111700 | 5112888800 | 27800 | 27750 | 27800 | 27750 | 376 |
| 441 | 20240625 | 111600 | 5102444500 | 27800 | 27800 | 27800 | 27800 | 425 |
| 442 | 20240625 | 111500 | 5090629500 | 27800 | 27750 | 27800 | 27700 | 1360 |
| 443 | 20240625 | 111400 | 5052890050 | 27700 | 27750 | 27800 | 27700 | 1911 |
| 444 | 20240625 | 111300 | 4999861300 | 27750 | 27850 | 27850 | 27750 | 1402 |
| 445 | 20240625 | 111200 | 4960853150 | 27900 | 27900 | 27900 | 27900 | 2905 |
| 446 | 20240625 | 111100 | 4879803650 | 27950 | 28000 | 28000 | 27950 | 673 |
| 447 | 20240625 | 111000 | 4860991400 | 28000 | 28000 | 28000 | 28000 | 176 |
| 448 | 20240625 | 110900 | 4856063400 | 27950 | 27950 | 28000 | 27950 | 81 |
| 449 | 20240625 | 110800 | 4853795700 | 28000 | 28000 | 28000 | 27950 | 405 |
| 450 | 20240625 | 110700 | 4842461500 | 28000 | 28000 | 28000 | 28000 | 245 |
| 451 | 20240625 | 110600 | 4835601500 | 28000 | 28000 | 28000 | 27950 | 282 |
| 452 | 20240625 | 110500 | 4827707350 | 28050 | 28000 | 28050 | 27950 | 294 |
| 453 | 20240625 | 110400 | 4819475000 | 28000 | 28000 | 28000 | 27950 | 384 |
| 454 | 20240625 | 110300 | 4808726150 | 28000 | 28000 | 28000 | 28000 | 168 |
| 455 | 20240625 | 110200 | 4804022150 | 27950 | 27950 | 28000 | 27900 | 2638 |
| 456 | 20240625 | 110100 | 4730287400 | 28000 | 27950 | 28000 | 27950 | 125 |
| 457 | 20240625 | 110000 | 4726788000 | 27950 | 28000 | 28000 | 27950 | 89 |
| 458 | 20240625 | 105900 | 4724296350 | 27950 | 28000 | 28000 | 27950 | 231 |
| 459 | 20240625 | 105800 | 4717829000 | 28000 | 28000 | 28000 | 28000 | 304 |
| 460 | 20240625 | 105700 | 4709317000 | 27950 | 28000 | 28000 | 27950 | 1961 |
| 461 | 20240625 | 105600 | 4654480250 | 28000 | 28000 | 28000 | 27950 | 814 |
| 462 | 20240625 | 105500 | 4631688300 | 28000 | 27950 | 28000 | 27950 | 124 |
| 463 | 20240625 | 105400 | 4628217450 | 28000 | 28000 | 28000 | 27950 | 297 |
| 464 | 20240625 | 105300 | 4619902250 | 27950 | 28100 | 28100 | 27950 | 749 |
| 465 | 20240625 | 105200 | 4598919150 | 28100 | 28050 | 28100 | 28000 | 2123 |
| 466 | 20240625 | 105100 | 4539372950 | 28050 | 28000 | 28050 | 28000 | 229 |
| 467 | 20240625 | 105000 | 4532949550 | 28050 | 28000 | 28050 | 28000 | 350 |
| 468 | 20240625 | 104900 | 4523133900 | 28000 | 28050 | 28050 | 28000 | 191 |
| 469 | 20240625 | 104800 | 4517776700 | 28050 | 28000 | 28050 | 28000 | 301 |
| 470 | 20240625 | 104700 | 4509339750 | 27950 | 28000 | 28050 | 27950 | 915 |
| 471 | 20240625 | 104600 | 4483714200 | 28050 | 28050 | 28050 | 28000 | 189 |
| 472 | 20240625 | 104500 | 4478413050 | 28050 | 27900 | 28050 | 27900 | 2143 |
| 473 | 20240625 | 104400 | 4418462850 | 27900 | 27900 | 27950 | 27900 | 77 |
| 474 | 20240625 | 104300 | 4416310900 | 27900 | 27950 | 27950 | 27900 | 679 |
| 475 | 20240625 | 104200 | 4397341800 | 27950 | 27950 | 27950 | 27950 | 190 |
| 476 | 20240625 | 104100 | 4392031300 | 27950 | 27950 | 27950 | 27900 | 263 |
| 477 | 20240625 | 104000 | 4384682100 | 27950 | 27950 | 27950 | 27900 | 581 |
| 478 | 20240625 | 103900 | 4368443200 | 28000 | 28000 | 28000 | 27950 | 214 |
| 479 | 20240625 | 103800 | 4362456200 | 28000 | 28000 | 28000 | 28000 | 493 |
| 480 | 20240625 | 103700 | 4348652200 | 28000 | 28000 | 28000 | 28000 | 431 |
| 481 | 20240625 | 103600 | 4336584200 | 27950 | 28000 | 28000 | 27950 | 77 |
| 482 | 20240625 | 103500 | 4334428550 | 27950 | 27950 | 28050 | 27950 | 2453 |
| 483 | 20240625 | 103400 | 4265793500 | 27950 | 27950 | 27950 | 27950 | 71 |
| 484 | 20240625 | 103300 | 4263809050 | 27950 | 27900 | 27950 | 27900 | 359 |
| 485 | 20240625 | 103200 | 4253789950 | 27850 | 27850 | 27900 | 27800 | 247 |
| 486 | 20240625 | 103100 | 4246911800 | 27800 | 27850 | 27850 | 27800 | 556 |
| 487 | 20240625 | 103000 | 4231430050 | 27900 | 27850 | 27900 | 27850 | 170 |
| 488 | 20240625 | 102900 | 4226690000 | 27800 | 27800 | 27850 | 27800 | 58 |
| 489 | 20240625 | 102800 | 4225075050 | 27850 | 27800 | 27850 | 27800 | 454 |
| 490 | 20240625 | 102700 | 4212447300 | 27750 | 27750 | 27800 | 27750 | 73 |
| 491 | 20240625 | 102600 | 4210419100 | 27800 | 27850 | 27850 | 27750 | 1075 |
| 492 | 20240625 | 102500 | 4180533150 | 27800 | 27750 | 27800 | 27750 | 1150 |
| 493 | 20240625 | 102400 | 4148563250 | 27750 | 27750 | 27800 | 27750 | 123 |
| 494 | 20240625 | 102300 | 4145146950 | 27750 | 27800 | 27800 | 27750 | 301 |
| 495 | 20240625 | 102200 | 4136779400 | 27800 | 27800 | 27850 | 27750 | 2142 |
| 496 | 20240625 | 102100 | 4077234800 | 27850 | 27850 | 27900 | 27850 | 363 |
| 497 | 20240625 | 102000 | 4067125200 | 27850 | 27900 | 27900 | 27850 | 1447 |
| 498 | 20240625 | 101900 | 4026816500 | 27900 | 27900 | 27950 | 27900 | 1609 |
| 499 | 20240625 | 101800 | 3981922450 | 27950 | 27950 | 27950 | 27900 | 387 |
| 500 | 20240625 | 101700 | 3971106100 | 27950 | 28000 | 28000 | 27900 | 485 |
| 501 | 20240625 | 101600 | 3957548100 | 27950 | 28000 | 28000 | 27950 | 2534 |
| 502 | 20240625 | 101500 | 3886598100 | 28000 | 28000 | 28000 | 27950 | 152 |
| 503 | 20240625 | 101400 | 3882345400 | 27950 | 28000 | 28000 | 27950 | 1237 |
| 504 | 20240625 | 101300 | 3847763850 | 27950 | 27950 | 27950 | 27950 | 497 |
| 505 | 20240625 | 101200 | 3833872700 | 27900 | 27900 | 27950 | 27900 | 185 |
| 506 | 20240625 | 101100 | 3828703700 | 27900 | 28000 | 28000 | 27900 | 1278 |
| 507 | 20240625 | 101000 | 3793006800 | 28000 | 28000 | 28000 | 28000 | 94 |
| 508 | 20240625 | 100900 | 3790374800 | 28000 | 28000 | 28000 | 27950 | 317 |
| 509 | 20240625 | 100800 | 3781501950 | 28000 | 27950 | 28000 | 27950 | 429 |
| 510 | 20240625 | 100700 | 3769508800 | 28000 | 28000 | 28000 | 28000 | 102 |
| 511 | 20240625 | 100600 | 3766652800 | 27950 | 27950 | 27950 | 27900 | 587 |
| 512 | 20240625 | 100500 | 3750247650 | 27900 | 27850 | 27900 | 27850 | 576 |
| 513 | 20240625 | 100400 | 3734180000 | 27850 | 27900 | 27900 | 27850 | 2595 |
| 514 | 20240625 | 100300 | 3661858400 | 27950 | 28000 | 28000 | 27900 | 869 |
| 515 | 20240625 | 100200 | 3637566500 | 27950 | 28000 | 28000 | 27950 | 130 |
| 516 | 20240625 | 100100 | 3633926550 | 28000 | 28000 | 28000 | 27950 | 395 |
| 517 | 20240625 | 100000 | 3622867850 | 28050 | 28000 | 28050 | 28000 | 515 |
| 518 | 20240625 | 095900 | 3608434400 | 28050 | 28050 | 28050 | 28000 | 413 |
| 519 | 20240625 | 095800 | 3596854750 | 28050 | 28000 | 28050 | 28000 | 621 |
| 520 | 20240625 | 095700 | 3579452000 | 28000 | 28000 | 28050 | 28000 | 347 |
| 521 | 20240625 | 095600 | 3569731300 | 28000 | 27950 | 28050 | 27950 | 866 |
| 522 | 20240625 | 095500 | 3545479650 | 27950 | 28000 | 28000 | 27950 | 364 |
| 523 | 20240625 | 095400 | 3535296750 | 28000 | 28000 | 28050 | 28000 | 2204 |
| 524 | 20240625 | 095300 | 3473583950 | 28000 | 27950 | 28000 | 27950 | 932 |
| 525 | 20240625 | 095200 | 3447532400 | 27950 | 27950 | 27950 | 27900 | 570 |
| 526 | 20240625 | 095100 | 3431627800 | 27900 | 27950 | 27950 | 27900 | 373 |
| 527 | 20240625 | 095000 | 3421207500 | 27900 | 27900 | 27900 | 27850 | 801 |
| 528 | 20240625 | 094900 | 3398859900 | 27900 | 27900 | 27900 | 27900 | 525 |
| 529 | 20240625 | 094800 | 3384212400 | 27850 | 27800 | 27900 | 27800 | 521 |
| 530 | 20240625 | 094700 | 3369709100 | 27750 | 27750 | 27800 | 27700 | 366 |
| 531 | 20240625 | 094600 | 3359553150 | 27700 | 27700 | 27750 | 27650 | 189 |
| 532 | 20240625 | 094500 | 3354317250 | 27700 | 27700 | 27750 | 27700 | 2730 |
| 533 | 20240625 | 094400 | 3278683450 | 27700 | 27750 | 27750 | 27700 | 421 |
| 534 | 20240625 | 094300 | 3267005800 | 27750 | 27750 | 27750 | 27700 | 1009 |
| 535 | 20240625 | 094200 | 3239006800 | 27750 | 27850 | 27850 | 27750 | 335 |
| 536 | 20240625 | 094100 | 3229691250 | 27850 | 27750 | 27850 | 27750 | 449 |
| 537 | 20240625 | 094000 | 3217204150 | 27850 | 27800 | 27850 | 27750 | 470 |
| 538 | 20240625 | 093900 | 3204124800 | 27800 | 27800 | 27800 | 27750 | 803 |
| 539 | 20240625 | 093800 | 3181831600 | 27750 | 27750 | 27850 | 27750 | 9866 |
| 540 | 20240625 | 093700 | 2908004000 | 27750 | 27700 | 27750 | 27650 | 1127 |
| 541 | 20240625 | 093600 | 2876812250 | 27700 | 27700 | 27700 | 27700 | 683 |
| 542 | 20240625 | 093500 | 2857893150 | 27700 | 27650 | 27700 | 27600 | 1609 |
| 543 | 20240625 | 093400 | 2813398300 | 27650 | 27700 | 27750 | 27600 | 1176 |
| 544 | 20240625 | 093300 | 2780843900 | 27700 | 27650 | 27750 | 27650 | 787 |
| 545 | 20240625 | 093200 | 2759042350 | 27700 | 27700 | 27700 | 27650 | 967 |
| 546 | 20240625 | 093100 | 2732261650 | 27700 | 27700 | 27750 | 27650 | 994 |
| 547 | 20240625 | 093000 | 2704727600 | 27700 | 27650 | 27700 | 27600 | 1703 |
| 548 | 20240625 | 092900 | 2657657250 | 27600 | 27650 | 27650 | 27600 | 1035 |
| 549 | 20240625 | 092800 | 2629074150 | 27700 | 27650 | 27700 | 27650 | 930 |
| 550 | 20240625 | 092700 | 2603355100 | 27650 | 27600 | 27650 | 27550 | 418 |
| 551 | 20240625 | 092600 | 2591815300 | 27600 | 27650 | 27650 | 27550 | 2416 |
| 552 | 20240625 | 092500 | 2525104250 | 27650 | 27800 | 27800 | 27650 | 2479 |
| 553 | 20240625 | 092400 | 2456306400 | 27800 | 27900 | 27900 | 27800 | 791 |
| 554 | 20240625 | 092300 | 2434277400 | 27850 | 27900 | 27900 | 27800 | 4318 |
| 555 | 20240625 | 092200 | 2314035450 | 27900 | 27900 | 27900 | 27850 | 1848 |
| 556 | 20240625 | 092100 | 2262496450 | 27850 | 27850 | 27900 | 27750 | 2813 |
| 557 | 20240625 | 092000 | 2184254200 | 27850 | 28000 | 28000 | 27850 | 1081 |
| 558 | 20240625 | 091900 | 2154138850 | 28000 | 28050 | 28100 | 27900 | 4655 |
| 559 | 20240625 | 091800 | 2023978550 | 28100 | 27950 | 28100 | 27950 | 342 |
| 560 | 20240625 | 091700 | 2014388650 | 28050 | 28100 | 28100 | 27900 | 5220 |
| 561 | 20240625 | 091600 | 1868285950 | 28100 | 28200 | 28200 | 28000 | 5120 |
| 562 | 20240625 | 091500 | 1724663300 | 28250 | 28250 | 28250 | 28150 | 2121 |
| 563 | 20240625 | 091400 | 1664816300 | 28200 | 28250 | 28300 | 28200 | 7605 |
| 564 | 20240625 | 091300 | 1450092050 | 28200 | 28250 | 28250 | 28150 | 6062 |
| 565 | 20240625 | 091200 | 1279063100 | 28250 | 28100 | 28250 | 28100 | 3625 |
| 566 | 20240625 | 091100 | 1177075650 | 28100 | 28150 | 28150 | 28050 | 5019 |
| 567 | 20240625 | 091000 | 1035987400 | 28150 | 28000 | 28300 | 28000 | 14894 |
| 568 | 20240625 | 090900 | 616688950 | 28050 | 27950 | 28050 | 27950 | 3577 |
| 569 | 20240625 | 090800 | 516548500 | 27950 | 27900 | 28000 | 27900 | 2345 |
| 570 | 20240625 | 090700 | 451063950 | 27900 | 27900 | 27900 | 27800 | 2270 |
| 571 | 20240625 | 090600 | 387753800 | 27850 | 27750 | 27850 | 27750 | 1915 |
| 572 | 20240625 | 090500 | 334494850 | 27750 | 27600 | 27750 | 27600 | 1215 |
| 573 | 20240625 | 090400 | 300859550 | 27600 | 27650 | 27650 | 27600 | 1086 |
| 574 | 20240625 | 090300 | 270855700 | 27600 | 27650 | 27650 | 27600 | 543 |
| 575 | 20240625 | 090200 | 255846550 | 27600 | 27650 | 27650 | 27600 | 1992 |
| 576 | 20240625 | 090100 | 200829800 | 27700 | 27700 | 27750 | 27600 | 2000 |
| 577 | 20240625 | 090000 | 145455200 | 27700 | 27850 | 27850 | 27650 | 3834 |