31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 185000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 757 |
| 3 | 20240614 | 184900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 4 | 20240614 | 184800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 5 | 20240614 | 184700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 6 | 20240614 | 184600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 7 | 20240614 | 184500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 8 | 20240614 | 184400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 9 | 20240614 | 184300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 10 | 20240614 | 184200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 11 | 20240614 | 184100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 12 | 20240614 | 184000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 13 | 20240614 | 183900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 14 | 20240614 | 183800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 15 | 20240614 | 183700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 16 | 20240614 | 183600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 17 | 20240614 | 183500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 18 | 20240614 | 183400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 19 | 20240614 | 183300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 20 | 20240614 | 183200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 21 | 20240614 | 183100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 22 | 20240614 | 183000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 23 | 20240614 | 182900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 24 | 20240614 | 182800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 25 | 20240614 | 182700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 26 | 20240614 | 182600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 27 | 20240614 | 182500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 28 | 20240614 | 182400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 29 | 20240614 | 182300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 30 | 20240614 | 182200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 31 | 20240614 | 182100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 32 | 20240614 | 182000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 757 |
| 33 | 20240614 | 181900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 34 | 20240614 | 181800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 35 | 20240614 | 181700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 36 | 20240614 | 181600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 37 | 20240614 | 181500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 38 | 20240614 | 181400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 39 | 20240614 | 181300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 40 | 20240614 | 181200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 41 | 20240614 | 181100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 42 | 20240614 | 181000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 43 | 20240614 | 180900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 44 | 20240614 | 180800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 45 | 20240614 | 180700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 46 | 20240614 | 180600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 47 | 20240614 | 180500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 48 | 20240614 | 180400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 49 | 20240614 | 180300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 50 | 20240614 | 180200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 51 | 20240614 | 180100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 52 | 20240614 | 180000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 53 | 20240614 | 175900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 54 | 20240614 | 175800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 55 | 20240614 | 175700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 56 | 20240614 | 175600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 57 | 20240614 | 175500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 58 | 20240614 | 175400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 59 | 20240614 | 175300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 60 | 20240614 | 175200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 61 | 20240614 | 175100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 62 | 20240614 | 175000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 757 |
| 63 | 20240614 | 174900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 64 | 20240614 | 174800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 65 | 20240614 | 174700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 66 | 20240614 | 174600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 67 | 20240614 | 174500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 68 | 20240614 | 174400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 69 | 20240614 | 174300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 70 | 20240614 | 174200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 71 | 20240614 | 174100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 72 | 20240614 | 174000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 73 | 20240614 | 173900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 74 | 20240614 | 173800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 75 | 20240614 | 173700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 76 | 20240614 | 173600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 77 | 20240614 | 173500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 78 | 20240614 | 173400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 79 | 20240614 | 173300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 80 | 20240614 | 173200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 81 | 20240614 | 173100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 82 | 20240614 | 173000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 83 | 20240614 | 172900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 84 | 20240614 | 172800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 85 | 20240614 | 172700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 86 | 20240614 | 172600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 87 | 20240614 | 172500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 88 | 20240614 | 172400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 89 | 20240614 | 172300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 90 | 20240614 | 172200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 91 | 20240614 | 172100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 92 | 20240614 | 172000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 757 |
| 93 | 20240614 | 171900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 94 | 20240614 | 171800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 95 | 20240614 | 171700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 96 | 20240614 | 171600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 97 | 20240614 | 171500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 98 | 20240614 | 171400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 99 | 20240614 | 171300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 100 | 20240614 | 171200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 101 | 20240614 | 171100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 102 | 20240614 | 171000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 103 | 20240614 | 170900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 104 | 20240614 | 170800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 105 | 20240614 | 170700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 106 | 20240614 | 170600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 107 | 20240614 | 170500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 108 | 20240614 | 170400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 109 | 20240614 | 170300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 110 | 20240614 | 170200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 111 | 20240614 | 170100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 112 | 20240614 | 170000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 113 | 20240614 | 165900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 114 | 20240614 | 165800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 115 | 20240614 | 165700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 116 | 20240614 | 165600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 117 | 20240614 | 165500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 118 | 20240614 | 165400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 119 | 20240614 | 165300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 120 | 20240614 | 165200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 121 | 20240614 | 165100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 122 | 20240614 | 165000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 757 |
| 123 | 20240614 | 164900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 124 | 20240614 | 164800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 125 | 20240614 | 164700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 126 | 20240614 | 164600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 127 | 20240614 | 164500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 128 | 20240614 | 164400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 129 | 20240614 | 164300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 130 | 20240614 | 164200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 131 | 20240614 | 164100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 132 | 20240614 | 164000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 133 | 20240614 | 163900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 134 | 20240614 | 163800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 135 | 20240614 | 163700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 136 | 20240614 | 163600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 137 | 20240614 | 163500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 138 | 20240614 | 163400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 139 | 20240614 | 163300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 140 | 20240614 | 163200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 141 | 20240614 | 163100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 142 | 20240614 | 163000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 143 | 20240614 | 162900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 144 | 20240614 | 162800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 145 | 20240614 | 162700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 146 | 20240614 | 162600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 147 | 20240614 | 162500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 148 | 20240614 | 162400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 149 | 20240614 | 162300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 150 | 20240614 | 162200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 151 | 20240614 | 162100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 152 | 20240614 | 162000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 757 |
| 153 | 20240614 | 161900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 154 | 20240614 | 161800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 155 | 20240614 | 161700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 156 | 20240614 | 161600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 157 | 20240614 | 161500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 158 | 20240614 | 161400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 159 | 20240614 | 161300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 160 | 20240614 | 161200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 161 | 20240614 | 161100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 162 | 20240614 | 161000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 163 | 20240614 | 160900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 164 | 20240614 | 160800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 165 | 20240614 | 160700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 166 | 20240614 | 160600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 167 | 20240614 | 160500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 168 | 20240614 | 160400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 169 | 20240614 | 160300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 170 | 20240614 | 160200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 171 | 20240614 | 160100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 172 | 20240614 | 160000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 173 | 20240614 | 155900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 174 | 20240614 | 155800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 175 | 20240614 | 155700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 176 | 20240614 | 155600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 177 | 20240614 | 155500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 178 | 20240614 | 155400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 179 | 20240614 | 155300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 180 | 20240614 | 155200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 181 | 20240614 | 155100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 182 | 20240614 | 155000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 757 |
| 183 | 20240614 | 154900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 184 | 20240614 | 154800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 185 | 20240614 | 154700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 186 | 20240614 | 154600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 187 | 20240614 | 154500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 188 | 20240614 | 154400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 189 | 20240614 | 154300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 190 | 20240614 | 154200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 191 | 20240614 | 154100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 192 | 20240614 | 154000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 193 | 20240614 | 153900 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 194 | 20240614 | 153800 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 195 | 20240614 | 153700 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 196 | 20240614 | 153600 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 197 | 20240614 | 153500 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 198 | 20240614 | 153400 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 199 | 20240614 | 153300 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 200 | 20240614 | 153200 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 201 | 20240614 | 153100 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 202 | 20240614 | 153000 | 4971793150 | 27200 | 27200 | 27200 | 27200 | 757 |
| 203 | 20240614 | 152900 | 4951202750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20240614 | 152800 | 4951202750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20240614 | 152700 | 4951202750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20240614 | 152600 | 4951202750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20240614 | 152500 | 4951202750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20240614 | 152400 | 4951202750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20240614 | 152300 | 4951202750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20240614 | 152200 | 4951202750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20240614 | 152100 | 4951202750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20240614 | 152000 | 4951202750 | 27300 | 27300 | 27300 | 27300 | 0 |
| 213 | 20240614 | 151900 | 4951202750 | 27300 | 27150 | 27300 | 27150 | 456 |
| 214 | 20240614 | 151800 | 4938756100 | 27150 | 27250 | 27250 | 27150 | 1316 |
| 215 | 20240614 | 151700 | 4902923000 | 27250 | 27250 | 27300 | 27200 | 131 |
| 216 | 20240614 | 151600 | 4899351650 | 27250 | 27200 | 27250 | 27150 | 577 |
| 217 | 20240614 | 151500 | 4883646250 | 27200 | 27200 | 27250 | 27200 | 788 |
| 218 | 20240614 | 151400 | 4862178450 | 27200 | 27150 | 27300 | 27150 | 706 |
| 219 | 20240614 | 151300 | 4842971900 | 27150 | 27250 | 27250 | 27150 | 1148 |
| 220 | 20240614 | 151200 | 4811725200 | 27250 | 27250 | 27250 | 27200 | 831 |
| 221 | 20240614 | 151100 | 4789081850 | 27200 | 27200 | 27250 | 27200 | 365 |
| 222 | 20240614 | 151000 | 4779139550 | 27150 | 27200 | 27250 | 27150 | 692 |
| 223 | 20240614 | 150900 | 4760317900 | 27250 | 27200 | 27250 | 27150 | 834 |
| 224 | 20240614 | 150800 | 4737631350 | 27200 | 27200 | 27250 | 27150 | 795 |
| 225 | 20240614 | 150700 | 4716005750 | 27200 | 27200 | 27250 | 27150 | 345 |
| 226 | 20240614 | 150600 | 4706620150 | 27200 | 27150 | 27250 | 27150 | 748 |
| 227 | 20240614 | 150500 | 4686254000 | 27250 | 27200 | 27250 | 27150 | 1262 |
| 228 | 20240614 | 150400 | 4651887350 | 27200 | 27200 | 27300 | 27200 | 476 |
| 229 | 20240614 | 150300 | 4638915200 | 27250 | 27250 | 27250 | 27200 | 1062 |
| 230 | 20240614 | 150200 | 4609978550 | 27200 | 27250 | 27250 | 27200 | 711 |
| 231 | 20240614 | 150100 | 4590604050 | 27200 | 27200 | 27250 | 27150 | 662 |
| 232 | 20240614 | 150000 | 4572578050 | 27200 | 27200 | 27300 | 27200 | 906 |
| 233 | 20240614 | 145900 | 4547893650 | 27200 | 27200 | 27250 | 27200 | 593 |
| 234 | 20240614 | 145800 | 4531749050 | 27200 | 27200 | 27250 | 27150 | 1011 |
| 235 | 20240614 | 145700 | 4504234400 | 27150 | 27150 | 27200 | 27150 | 349 |
| 236 | 20240614 | 145600 | 4494741750 | 27200 | 27250 | 27250 | 27150 | 1103 |
| 237 | 20240614 | 145500 | 4464721750 | 27200 | 27150 | 27200 | 27150 | 394 |
| 238 | 20240614 | 145400 | 4454005300 | 27150 | 27200 | 27200 | 27100 | 940 |
| 239 | 20240614 | 145300 | 4428473650 | 27200 | 27200 | 27250 | 27200 | 765 |
| 240 | 20240614 | 145200 | 4407643150 | 27250 | 27200 | 27250 | 27200 | 600 |
| 241 | 20240614 | 145100 | 4391301650 | 27200 | 27200 | 27250 | 27200 | 726 |
| 242 | 20240614 | 145000 | 4371530850 | 27150 | 27200 | 27250 | 27150 | 599 |
| 243 | 20240614 | 144900 | 4355215750 | 27200 | 27250 | 27300 | 27150 | 853 |
| 244 | 20240614 | 144800 | 4331998400 | 27200 | 27200 | 27250 | 27150 | 674 |
| 245 | 20240614 | 144700 | 4313642300 | 27200 | 27200 | 27250 | 27150 | 895 |
| 246 | 20240614 | 144600 | 4289276200 | 27200 | 27150 | 27200 | 27150 | 502 |
| 247 | 20240614 | 144500 | 4275622000 | 27200 | 27250 | 27250 | 27100 | 734 |
| 248 | 20240614 | 144400 | 4255637450 | 27200 | 27200 | 27200 | 27100 | 694 |
| 249 | 20240614 | 144300 | 4236770900 | 27150 | 27200 | 27250 | 27150 | 588 |
| 250 | 20240614 | 144200 | 4220762000 | 27200 | 27200 | 27300 | 27150 | 620 |
| 251 | 20240614 | 144100 | 4203881250 | 27250 | 27250 | 27250 | 27200 | 973 |
| 252 | 20240614 | 144000 | 4177377150 | 27250 | 27200 | 27250 | 27150 | 474 |
| 253 | 20240614 | 143900 | 4164482850 | 27100 | 27250 | 27250 | 27100 | 532 |
| 254 | 20240614 | 143800 | 4150010850 | 27250 | 27200 | 27300 | 27200 | 989 |
| 255 | 20240614 | 143700 | 4123070300 | 27300 | 27200 | 27300 | 27200 | 442 |
| 256 | 20240614 | 143600 | 4111025950 | 27250 | 27200 | 27250 | 27200 | 709 |
| 257 | 20240614 | 143500 | 4091705850 | 27250 | 27200 | 27250 | 27200 | 837 |
| 258 | 20240614 | 143400 | 4068897800 | 27200 | 27200 | 27300 | 27200 | 720 |
| 259 | 20240614 | 143300 | 4049310450 | 27200 | 27200 | 27250 | 27150 | 1062 |
| 260 | 20240614 | 143200 | 4020429900 | 27200 | 27300 | 27300 | 27200 | 779 |
| 261 | 20240614 | 143100 | 3999182950 | 27200 | 27300 | 27300 | 27150 | 1006 |
| 262 | 20240614 | 143000 | 3971773100 | 27300 | 27250 | 27300 | 27250 | 547 |
| 263 | 20240614 | 142900 | 3956853850 | 27300 | 27250 | 27300 | 27250 | 974 |
| 264 | 20240614 | 142800 | 3930273950 | 27300 | 27300 | 27300 | 27250 | 762 |
| 265 | 20240614 | 142700 | 3909471450 | 27300 | 27200 | 27300 | 27200 | 644 |
| 266 | 20240614 | 142600 | 3891907600 | 27200 | 27250 | 27250 | 27200 | 730 |
| 267 | 20240614 | 142500 | 3872015200 | 27200 | 27250 | 27250 | 27200 | 555 |
| 268 | 20240614 | 142400 | 3856901350 | 27200 | 27200 | 27250 | 27200 | 748 |
| 269 | 20240614 | 142300 | 3836554100 | 27150 | 27200 | 27200 | 27150 | 422 |
| 270 | 20240614 | 142200 | 3825075800 | 27200 | 27200 | 27200 | 27150 | 753 |
| 271 | 20240614 | 142100 | 3804594300 | 27200 | 27200 | 27250 | 27200 | 804 |
| 272 | 20240614 | 142000 | 3782707900 | 27200 | 27250 | 27250 | 27200 | 725 |
| 273 | 20240614 | 141900 | 3762952650 | 27250 | 27200 | 27250 | 27150 | 821 |
| 274 | 20240614 | 141800 | 3740599500 | 27250 | 27200 | 27300 | 27150 | 662 |
| 275 | 20240614 | 141700 | 3722589400 | 27200 | 27250 | 27250 | 27200 | 948 |
| 276 | 20240614 | 141600 | 3696765500 | 27200 | 27300 | 27300 | 27150 | 224 |
| 277 | 20240614 | 141500 | 3690669550 | 27250 | 27250 | 27350 | 27250 | 1053 |
| 278 | 20240614 | 141400 | 3661957600 | 27350 | 27250 | 27350 | 27200 | 717 |
| 279 | 20240614 | 141300 | 3642401650 | 27250 | 27300 | 27300 | 27250 | 975 |
| 280 | 20240614 | 141200 | 3615794000 | 27300 | 27400 | 27450 | 27300 | 1757 |
| 281 | 20240614 | 141100 | 3567706100 | 27400 | 27350 | 27400 | 27350 | 881 |
| 282 | 20240614 | 141000 | 3543569450 | 27350 | 27300 | 27400 | 27300 | 897 |
| 283 | 20240614 | 140900 | 3519042300 | 27300 | 27300 | 27300 | 27300 | 403 |
| 284 | 20240614 | 140800 | 3508040400 | 27300 | 27350 | 27350 | 27250 | 1068 |
| 285 | 20240614 | 140700 | 3478884350 | 27350 | 27300 | 27350 | 27250 | 919 |
| 286 | 20240614 | 140600 | 3453777950 | 27350 | 27350 | 27400 | 27300 | 2347 |
| 287 | 20240614 | 140500 | 3389516450 | 27350 | 27350 | 27350 | 27300 | 1010 |
| 288 | 20240614 | 140400 | 3361893100 | 27350 | 27350 | 27350 | 27300 | 1607 |
| 289 | 20240614 | 140300 | 3317976850 | 27400 | 27350 | 27400 | 27350 | 399 |
| 290 | 20240614 | 140200 | 3307048800 | 27400 | 27350 | 27400 | 27300 | 2276 |
| 291 | 20240614 | 140100 | 3244762850 | 27350 | 27250 | 27350 | 27250 | 1805 |
| 292 | 20240614 | 140000 | 3195410900 | 27300 | 27250 | 27300 | 27250 | 2807 |
| 293 | 20240614 | 135900 | 3118812850 | 27300 | 27250 | 27300 | 27200 | 576 |
| 294 | 20240614 | 135800 | 3103116850 | 27250 | 27200 | 27250 | 27200 | 988 |
| 295 | 20240614 | 135700 | 3076194100 | 27250 | 27250 | 27250 | 27200 | 722 |
| 296 | 20240614 | 135600 | 3056531350 | 27200 | 27250 | 27250 | 27200 | 1030 |
| 297 | 20240614 | 135500 | 3028477500 | 27200 | 27200 | 27250 | 27200 | 655 |
| 298 | 20240614 | 135400 | 3010638750 | 27250 | 27150 | 27250 | 27150 | 748 |
| 299 | 20240614 | 135300 | 2990275650 | 27200 | 27150 | 27250 | 27150 | 1144 |
| 300 | 20240614 | 135200 | 2959154600 | 27200 | 27150 | 27200 | 27150 | 949 |
| 301 | 20240614 | 135100 | 2933341900 | 27200 | 27200 | 27200 | 27150 | 342 |
| 302 | 20240614 | 135000 | 2924039800 | 27100 | 27150 | 27200 | 27100 | 1027 |
| 303 | 20240614 | 134900 | 2896151550 | 27150 | 27150 | 27150 | 27100 | 873 |
| 304 | 20240614 | 134800 | 2872450400 | 27100 | 27150 | 27150 | 27100 | 1030 |
| 305 | 20240614 | 134700 | 2844491850 | 27150 | 27100 | 27150 | 27100 | 918 |
| 306 | 20240614 | 134600 | 2819568250 | 27200 | 27150 | 27200 | 27150 | 1500 |
| 307 | 20240614 | 134500 | 2778824150 | 27150 | 27200 | 27200 | 27100 | 1079 |
| 308 | 20240614 | 134400 | 2749506450 | 27250 | 27150 | 27250 | 27150 | 825 |
| 309 | 20240614 | 134300 | 2727068800 | 27150 | 27150 | 27200 | 27150 | 422 |
| 310 | 20240614 | 134200 | 2715591850 | 27100 | 27150 | 27200 | 27100 | 912 |
| 311 | 20240614 | 134100 | 2690811100 | 27150 | 27150 | 27200 | 27100 | 839 |
| 312 | 20240614 | 134000 | 2668030650 | 27150 | 27150 | 27150 | 27150 | 592 |
| 313 | 20240614 | 133900 | 2651957850 | 27200 | 27150 | 27200 | 27150 | 1114 |
| 314 | 20240614 | 133800 | 2621711100 | 27150 | 27150 | 27200 | 27100 | 690 |
| 315 | 20240614 | 133700 | 2602958950 | 27200 | 27150 | 27200 | 27100 | 688 |
| 316 | 20240614 | 133600 | 2584278000 | 27100 | 27150 | 27200 | 27100 | 1031 |
| 317 | 20240614 | 133500 | 2556286700 | 27200 | 27150 | 27200 | 27100 | 940 |
| 318 | 20240614 | 133400 | 2530749650 | 27100 | 27150 | 27150 | 27100 | 594 |
| 319 | 20240614 | 133300 | 2514622700 | 27150 | 27100 | 27150 | 27100 | 2776 |
| 320 | 20240614 | 133200 | 2439316050 | 27050 | 27050 | 27100 | 27050 | 826 |
| 321 | 20240614 | 133100 | 2416964600 | 27100 | 27050 | 27100 | 27050 | 1249 |
| 322 | 20240614 | 133000 | 2383158100 | 27050 | 26950 | 27050 | 26950 | 672 |
| 323 | 20240614 | 132900 | 2365010850 | 27000 | 26950 | 27000 | 26950 | 753 |
| 324 | 20240614 | 132800 | 2344681100 | 27000 | 26950 | 27000 | 26950 | 479 |
| 325 | 20240614 | 132700 | 2331770400 | 26950 | 26950 | 27000 | 26900 | 829 |
| 326 | 20240614 | 132600 | 2309406900 | 26950 | 27000 | 27000 | 26950 | 1354 |
| 327 | 20240614 | 132500 | 2272895700 | 26950 | 26950 | 27000 | 26950 | 476 |
| 328 | 20240614 | 132400 | 2260067300 | 27000 | 26900 | 27000 | 26850 | 1254 |
| 329 | 20240614 | 132300 | 2226291300 | 26850 | 26700 | 26900 | 26700 | 1596 |
| 330 | 20240614 | 132200 | 2183491300 | 26800 | 26650 | 26800 | 26650 | 918 |
| 331 | 20240614 | 132100 | 2158959800 | 26650 | 26600 | 26650 | 26600 | 398 |
| 332 | 20240614 | 132000 | 2148366450 | 26600 | 26550 | 26600 | 26450 | 1014 |
| 333 | 20240614 | 131900 | 2121458500 | 26550 | 26450 | 26550 | 26450 | 246 |
| 334 | 20240614 | 131800 | 2114935550 | 26450 | 26400 | 26450 | 26400 | 401 |
| 335 | 20240614 | 131700 | 2104329950 | 26450 | 26450 | 26450 | 26400 | 226 |
| 336 | 20240614 | 131600 | 2098352400 | 26400 | 26500 | 26500 | 26400 | 35 |
| 337 | 20240614 | 131500 | 2097425000 | 26450 | 26450 | 26450 | 26400 | 929 |
| 338 | 20240614 | 131400 | 2072853750 | 26400 | 26400 | 26400 | 26400 | 2 |
| 339 | 20240614 | 131300 | 2072800950 | 26400 | 26400 | 26450 | 26400 | 53 |
| 340 | 20240614 | 131200 | 2071399850 | 26400 | 26450 | 26450 | 26400 | 49 |
| 341 | 20240614 | 131100 | 2070104600 | 26400 | 26400 | 26450 | 26400 | 35 |
| 342 | 20240614 | 131000 | 2069178950 | 26450 | 26450 | 26450 | 26450 | 36 |
| 343 | 20240614 | 130900 | 2068226750 | 26450 | 26500 | 26500 | 26450 | 562 |
| 344 | 20240614 | 130800 | 2053360200 | 26450 | 26500 | 26500 | 26450 | 62 |
| 345 | 20240614 | 130700 | 2051717350 | 26450 | 26500 | 26500 | 26450 | 23 |
| 346 | 20240614 | 130600 | 2051108650 | 26500 | 26450 | 26500 | 26450 | 214 |
| 347 | 20240614 | 130500 | 2045438050 | 26450 | 26400 | 26550 | 26400 | 234 |
| 348 | 20240614 | 130400 | 2039245700 | 26400 | 26500 | 26500 | 26400 | 190 |
| 349 | 20240614 | 130300 | 2034210800 | 26550 | 26450 | 26550 | 26450 | 35 |
| 350 | 20240614 | 130200 | 2033281750 | 26450 | 26400 | 26600 | 26400 | 249 |
| 351 | 20240614 | 130100 | 2026689400 | 26450 | 26550 | 26550 | 26400 | 416 |
| 352 | 20240614 | 130000 | 2015674350 | 26500 | 26500 | 26550 | 26500 | 35 |
| 353 | 20240614 | 125900 | 2014745750 | 26600 | 26450 | 26600 | 26450 | 360 |
| 354 | 20240614 | 125800 | 2005203900 | 26450 | 26450 | 26450 | 26450 | 1063 |
| 355 | 20240614 | 125700 | 1977087550 | 26450 | 26500 | 26550 | 26450 | 310 |
| 356 | 20240614 | 125600 | 1968871000 | 26500 | 26550 | 26550 | 26500 | 7 |
| 357 | 20240614 | 125500 | 1968685350 | 26500 | 26500 | 26550 | 26500 | 105 |
| 358 | 20240614 | 125400 | 1965898850 | 26500 | 26500 | 26550 | 26500 | 9 |
| 359 | 20240614 | 125300 | 1965660150 | 26500 | 26500 | 26500 | 26500 | 24 |
| 360 | 20240614 | 125200 | 1965024150 | 26500 | 26550 | 26550 | 26500 | 123 |
| 361 | 20240614 | 125100 | 1961758600 | 26500 | 26650 | 26650 | 26500 | 11 |
| 362 | 20240614 | 125000 | 1961466950 | 26550 | 26500 | 26700 | 26500 | 439 |
| 363 | 20240614 | 124900 | 1949785550 | 26500 | 26450 | 26700 | 26400 | 3997 |
| 364 | 20240614 | 124800 | 1843984250 | 26450 | 26450 | 26500 | 26450 | 1535 |
| 365 | 20240614 | 124700 | 1803383450 | 26500 | 26450 | 26500 | 26450 | 43 |
| 366 | 20240614 | 124600 | 1802245000 | 26450 | 26450 | 26500 | 26450 | 34 |
| 367 | 20240614 | 124500 | 1801344400 | 26450 | 26450 | 26500 | 26450 | 19 |
| 368 | 20240614 | 124400 | 1800841600 | 26500 | 26450 | 26500 | 26450 | 54 |
| 369 | 20240614 | 124300 | 1799411400 | 26450 | 26450 | 26500 | 26450 | 73 |
| 370 | 20240614 | 124200 | 1797477750 | 26450 | 26450 | 26500 | 26450 | 92 |
| 371 | 20240614 | 124100 | 1795040000 | 26450 | 26450 | 26450 | 26450 | 21 |
| 372 | 20240614 | 124000 | 1794484550 | 26450 | 26450 | 26500 | 26450 | 8 |
| 373 | 20240614 | 123900 | 1794272850 | 26500 | 26450 | 26500 | 26450 | 22 |
| 374 | 20240614 | 123800 | 1793690700 | 26500 | 26450 | 26500 | 26450 | 45 |
| 375 | 20240614 | 123700 | 1792500200 | 26450 | 26450 | 26450 | 26450 | 13 |
| 376 | 20240614 | 123600 | 1792156350 | 26500 | 26450 | 26500 | 26450 | 29 |
| 377 | 20240614 | 123500 | 1791389200 | 26450 | 26500 | 26500 | 26450 | 14 |
| 378 | 20240614 | 123400 | 1791018750 | 26450 | 26450 | 26450 | 26450 | 10 |
| 379 | 20240614 | 123300 | 1790754250 | 26450 | 26450 | 26500 | 26450 | 39 |
| 380 | 20240614 | 123200 | 1789722500 | 26450 | 26450 | 26450 | 26450 | 6 |
| 381 | 20240614 | 123100 | 1789563800 | 26450 | 26450 | 26500 | 26450 | 16 |
| 382 | 20240614 | 123000 | 1789140350 | 26450 | 26450 | 26450 | 26450 | 19 |
| 383 | 20240614 | 122900 | 1788637800 | 26500 | 26500 | 26500 | 26500 | 769 |
| 384 | 20240614 | 122800 | 1768259300 | 26500 | 26500 | 26550 | 26500 | 90 |
| 385 | 20240614 | 122700 | 1765872600 | 26500 | 26500 | 26550 | 26500 | 53 |
| 386 | 20240614 | 122600 | 1764466100 | 26550 | 26550 | 26550 | 26500 | 72 |
| 387 | 20240614 | 122500 | 1762554650 | 26500 | 26500 | 26500 | 26500 | 265 |
| 388 | 20240614 | 122400 | 1755532150 | 26550 | 26500 | 26550 | 26500 | 10 |
| 389 | 20240614 | 122300 | 1755266900 | 26500 | 26500 | 26500 | 26500 | 14 |
| 390 | 20240614 | 122200 | 1754895900 | 26550 | 26500 | 26550 | 26500 | 21 |
| 391 | 20240614 | 122100 | 1754339250 | 26500 | 26500 | 26550 | 26500 | 12 |
| 392 | 20240614 | 122000 | 1754021050 | 26500 | 26500 | 26550 | 26500 | 29 |
| 393 | 20240614 | 121900 | 1753252200 | 26500 | 26500 | 26550 | 26500 | 150 |
| 394 | 20240614 | 121800 | 1749277050 | 26500 | 26500 | 26550 | 26500 | 18 |
| 395 | 20240614 | 121700 | 1748799550 | 26500 | 26550 | 26550 | 26500 | 125 |
| 396 | 20240614 | 121600 | 1745486300 | 26500 | 26550 | 26550 | 26500 | 255 |
| 397 | 20240614 | 121500 | 1738716900 | 26500 | 26500 | 26500 | 26500 | 6 |
| 398 | 20240614 | 121400 | 1738557900 | 26500 | 26500 | 26550 | 26500 | 5 |
| 399 | 20240614 | 121300 | 1738425350 | 26500 | 26550 | 26650 | 26500 | 326 |
| 400 | 20240614 | 121200 | 1729774350 | 26600 | 26450 | 26600 | 26450 | 1175 |
| 401 | 20240614 | 121100 | 1698693800 | 26450 | 26550 | 26550 | 26450 | 1245 |
| 402 | 20240614 | 121000 | 1665642350 | 26600 | 26550 | 26600 | 26550 | 17 |
| 403 | 20240614 | 120900 | 1665190300 | 26550 | 26550 | 26600 | 26550 | 74 |
| 404 | 20240614 | 120800 | 1663222950 | 26550 | 26550 | 26550 | 26550 | 21 |
| 405 | 20240614 | 120700 | 1662665400 | 26550 | 26600 | 26650 | 26550 | 632 |
| 406 | 20240614 | 120600 | 1645847950 | 26600 | 26550 | 26600 | 26550 | 328 |
| 407 | 20240614 | 120500 | 1637123250 | 26550 | 26600 | 26650 | 26550 | 477 |
| 408 | 20240614 | 120400 | 1624426350 | 26550 | 26500 | 26650 | 26500 | 3654 |
| 409 | 20240614 | 120300 | 1527577500 | 26500 | 26500 | 26500 | 26450 | 19 |
| 410 | 20240614 | 120200 | 1527074300 | 26500 | 26500 | 26500 | 26450 | 35 |
| 411 | 20240614 | 120100 | 1526148150 | 26450 | 26450 | 26450 | 26450 | 5 |
| 412 | 20240614 | 120000 | 1526015900 | 26450 | 26450 | 26500 | 26450 | 14 |
| 413 | 20240614 | 115900 | 1525645350 | 26450 | 26500 | 26500 | 26450 | 58 |
| 414 | 20240614 | 115800 | 1524109400 | 26450 | 26450 | 26500 | 26450 | 24 |
| 415 | 20240614 | 115700 | 1523474500 | 26450 | 26450 | 26500 | 26450 | 25 |
| 416 | 20240614 | 115600 | 1522812350 | 26500 | 26450 | 26500 | 26450 | 54 |
| 417 | 20240614 | 115500 | 1521382650 | 26450 | 26450 | 26500 | 26450 | 12 |
| 418 | 20240614 | 115400 | 1521065100 | 26500 | 26450 | 26500 | 26450 | 63 |
| 419 | 20240614 | 115300 | 1519397050 | 26450 | 26450 | 26500 | 26450 | 23 |
| 420 | 20240614 | 115200 | 1518788250 | 26450 | 26450 | 26450 | 26450 | 17 |
| 421 | 20240614 | 115100 | 1518338600 | 26450 | 26450 | 26500 | 26450 | 24 |
| 422 | 20240614 | 115000 | 1517703700 | 26450 | 26550 | 26550 | 26450 | 547 |
| 423 | 20240614 | 114900 | 1503208000 | 26500 | 26500 | 26550 | 26500 | 15 |
| 424 | 20240614 | 114800 | 1502810250 | 26500 | 26550 | 26550 | 26500 | 194 |
| 425 | 20240614 | 114700 | 1497660950 | 26500 | 26500 | 26550 | 26500 | 28 |
| 426 | 20240614 | 114600 | 1496918250 | 26500 | 26500 | 26550 | 26500 | 21 |
| 427 | 20240614 | 114500 | 1496361550 | 26500 | 26500 | 26550 | 26500 | 41 |
| 428 | 20240614 | 114400 | 1495274150 | 26500 | 26550 | 26550 | 26500 | 432 |
| 429 | 20240614 | 114300 | 1483804650 | 26600 | 26550 | 26600 | 26550 | 52 |
| 430 | 20240614 | 114200 | 1482421800 | 26550 | 26550 | 26600 | 26550 | 98 |
| 431 | 20240614 | 114100 | 1479816500 | 26550 | 26600 | 26600 | 26550 | 14 |
| 432 | 20240614 | 114000 | 1479444650 | 26550 | 26550 | 26550 | 26550 | 22 |
| 433 | 20240614 | 113900 | 1478860550 | 26550 | 26600 | 26600 | 26550 | 28 |
| 434 | 20240614 | 113800 | 1478116700 | 26550 | 26600 | 26600 | 26550 | 1007 |
| 435 | 20240614 | 113700 | 1451331350 | 26600 | 26550 | 26600 | 26550 | 141 |
| 436 | 20240614 | 113600 | 1447582050 | 26550 | 26550 | 26550 | 26550 | 14 |
| 437 | 20240614 | 113500 | 1447210350 | 26600 | 26550 | 26600 | 26550 | 30 |
| 438 | 20240614 | 113400 | 1446412950 | 26550 | 26550 | 26600 | 26550 | 31 |
| 439 | 20240614 | 113300 | 1445589750 | 26550 | 26550 | 26550 | 26550 | 9 |
| 440 | 20240614 | 113200 | 1445350800 | 26550 | 26550 | 26650 | 26550 | 295 |
| 441 | 20240614 | 113100 | 1437512500 | 26550 | 26500 | 26550 | 26500 | 455 |
| 442 | 20240614 | 113000 | 1425433400 | 26550 | 26500 | 26550 | 26500 | 20 |
| 443 | 20240614 | 112900 | 1424903250 | 26500 | 26450 | 26500 | 26450 | 189 |
| 444 | 20240614 | 112800 | 1419894950 | 26450 | 26450 | 26500 | 26450 | 190 |
| 445 | 20240614 | 112700 | 1414861150 | 26450 | 26550 | 26550 | 26450 | 283 |
| 446 | 20240614 | 112600 | 1407352600 | 26650 | 26450 | 26650 | 26450 | 1532 |
| 447 | 20240614 | 112500 | 1366738300 | 26450 | 26450 | 26500 | 26450 | 102 |
| 448 | 20240614 | 112400 | 1364036700 | 26450 | 26450 | 26500 | 26450 | 24 |
| 449 | 20240614 | 112300 | 1363401300 | 26450 | 26450 | 26500 | 26450 | 27 |
| 450 | 20240614 | 112200 | 1362687050 | 26450 | 26450 | 26450 | 26450 | 15 |
| 451 | 20240614 | 112100 | 1362290300 | 26500 | 26450 | 26500 | 26450 | 15 |
| 452 | 20240614 | 112000 | 1361893350 | 26450 | 26450 | 26500 | 26450 | 21 |
| 453 | 20240614 | 111900 | 1361337700 | 26450 | 26450 | 26450 | 26450 | 5 |
| 454 | 20240614 | 111800 | 1361205450 | 26450 | 26400 | 26600 | 26400 | 515 |
| 455 | 20240614 | 111700 | 1347572650 | 26450 | 26400 | 26450 | 26400 | 29 |
| 456 | 20240614 | 111600 | 1346806600 | 26450 | 26400 | 26450 | 26400 | 508 |
| 457 | 20240614 | 111500 | 1333375300 | 26400 | 26400 | 26400 | 26400 | 11 |
| 458 | 20240614 | 111400 | 1333084900 | 26450 | 26400 | 26450 | 26400 | 318 |
| 459 | 20240614 | 111300 | 1324674500 | 26400 | 26400 | 26450 | 26400 | 33 |
| 460 | 20240614 | 111200 | 1323802100 | 26450 | 26450 | 26450 | 26400 | 154 |
| 461 | 20240614 | 111100 | 1319728900 | 26400 | 26400 | 26450 | 26400 | 591 |
| 462 | 20240614 | 111000 | 1304097550 | 26400 | 26450 | 26450 | 26400 | 204 |
| 463 | 20240614 | 110900 | 1298701800 | 26450 | 26450 | 26500 | 26450 | 30 |
| 464 | 20240614 | 110800 | 1297908200 | 26450 | 26500 | 26500 | 26450 | 10 |
| 465 | 20240614 | 110700 | 1297643450 | 26500 | 26450 | 26550 | 26450 | 158 |
| 466 | 20240614 | 110600 | 1293460300 | 26400 | 26450 | 26500 | 26400 | 1247 |
| 467 | 20240614 | 110500 | 1260468800 | 26450 | 26400 | 26450 | 26400 | 31 |
| 468 | 20240614 | 110400 | 1259649400 | 26400 | 26450 | 26450 | 26400 | 10 |
| 469 | 20240614 | 110300 | 1259385050 | 26400 | 26400 | 26400 | 26400 | 19 |
| 470 | 20240614 | 110200 | 1258883450 | 26400 | 26400 | 26450 | 26400 | 13 |
| 471 | 20240614 | 110100 | 1258540050 | 26400 | 26500 | 26500 | 26400 | 366 |
| 472 | 20240614 | 110000 | 1248861800 | 26450 | 26450 | 26450 | 26450 | 18 |
| 473 | 20240614 | 105900 | 1248385700 | 26450 | 26450 | 26450 | 26400 | 191 |
| 474 | 20240614 | 105800 | 1243333900 | 26450 | 26450 | 26450 | 26450 | 14 |
| 475 | 20240614 | 105700 | 1242963600 | 26400 | 26450 | 26450 | 26350 | 233 |
| 476 | 20240614 | 105600 | 1236812300 | 26400 | 26400 | 26400 | 26400 | 206 |
| 477 | 20240614 | 105500 | 1231373900 | 26450 | 26400 | 26550 | 26350 | 260 |
| 478 | 20240614 | 105400 | 1224508300 | 26400 | 26500 | 26500 | 26350 | 503 |
| 479 | 20240614 | 105300 | 1211219200 | 26450 | 26450 | 26450 | 26450 | 12 |
| 480 | 20240614 | 105200 | 1210901800 | 26450 | 26450 | 26500 | 26400 | 2024 |
| 481 | 20240614 | 105100 | 1157437400 | 26450 | 26450 | 26500 | 26450 | 46 |
| 482 | 20240614 | 105000 | 1156219500 | 26500 | 26450 | 26500 | 26450 | 13 |
| 483 | 20240614 | 104900 | 1155875150 | 26500 | 26450 | 26500 | 26450 | 93 |
| 484 | 20240614 | 104800 | 1153413500 | 26450 | 26500 | 26500 | 26450 | 882 |
| 485 | 20240614 | 104700 | 1130040750 | 26500 | 26500 | 26550 | 26500 | 13 |
| 486 | 20240614 | 104600 | 1129696000 | 26500 | 26500 | 26500 | 26500 | 16 |
| 487 | 20240614 | 104500 | 1129272000 | 26500 | 26500 | 26550 | 26500 | 37 |
| 488 | 20240614 | 104400 | 1128290250 | 26550 | 26550 | 26550 | 26500 | 122 |
| 489 | 20240614 | 104300 | 1125051450 | 26550 | 26500 | 26550 | 26500 | 16 |
| 490 | 20240614 | 104200 | 1124627050 | 26550 | 26550 | 26550 | 26550 | 7 |
| 491 | 20240614 | 104100 | 1124441200 | 26600 | 26500 | 26800 | 26500 | 1771 |
| 492 | 20240614 | 104000 | 1077374250 | 26500 | 26600 | 26600 | 26500 | 1652 |
| 493 | 20240614 | 103900 | 1033514050 | 26600 | 26550 | 26600 | 26550 | 61 |
| 494 | 20240614 | 103800 | 1031892000 | 26550 | 26550 | 26550 | 26550 | 49 |
| 495 | 20240614 | 103700 | 1030591050 | 26550 | 26550 | 26550 | 26550 | 14 |
| 496 | 20240614 | 103600 | 1030219350 | 26550 | 26550 | 26600 | 26550 | 12 |
| 497 | 20240614 | 103500 | 1029900300 | 26600 | 26600 | 26600 | 26550 | 694 |
| 498 | 20240614 | 103400 | 1011442600 | 26600 | 26600 | 26650 | 26600 | 139 |
| 499 | 20240614 | 103300 | 1007740750 | 26600 | 26600 | 26600 | 26600 | 10 |
| 500 | 20240614 | 103200 | 1007474750 | 26600 | 26700 | 26750 | 26550 | 228 |
| 501 | 20240614 | 103100 | 1001404700 | 26650 | 26600 | 26750 | 26600 | 1283 |
| 502 | 20240614 | 103000 | 967269150 | 26600 | 26700 | 26700 | 26600 | 838 |
| 503 | 20240614 | 102900 | 944894750 | 26700 | 26700 | 26700 | 26700 | 19 |
| 504 | 20240614 | 102800 | 944387450 | 26700 | 26700 | 26700 | 26700 | 5 |
| 505 | 20240614 | 102700 | 944253950 | 26750 | 26700 | 26750 | 26700 | 184 |
| 506 | 20240614 | 102600 | 939341100 | 26750 | 26700 | 26750 | 26700 | 101 |
| 507 | 20240614 | 102500 | 936639400 | 26700 | 26700 | 26700 | 26700 | 5 |
| 508 | 20240614 | 102400 | 936505900 | 26700 | 26700 | 26700 | 26700 | 23 |
| 509 | 20240614 | 102300 | 935891800 | 26700 | 26700 | 26700 | 26700 | 4 |
| 510 | 20240614 | 102200 | 935785000 | 26700 | 26700 | 26700 | 26700 | 7 |
| 511 | 20240614 | 102100 | 935598100 | 26700 | 26750 | 26750 | 26600 | 724 |
| 512 | 20240614 | 102000 | 916299300 | 26700 | 26800 | 26800 | 26700 | 213 |
| 513 | 20240614 | 101900 | 910600300 | 26750 | 26750 | 26750 | 26750 | 2 |
| 514 | 20240614 | 101800 | 910546800 | 26750 | 26700 | 26750 | 26700 | 11 |
| 515 | 20240614 | 101700 | 910252650 | 26750 | 26750 | 26800 | 26750 | 21 |
| 516 | 20240614 | 101600 | 909690450 | 26700 | 26650 | 26700 | 26650 | 16 |
| 517 | 20240614 | 101500 | 909263900 | 26650 | 26800 | 26850 | 26650 | 1841 |
| 518 | 20240614 | 101400 | 860143750 | 26800 | 26800 | 26850 | 26750 | 1667 |
| 519 | 20240614 | 101300 | 815501250 | 26850 | 26850 | 26850 | 26850 | 144 |
| 520 | 20240614 | 101200 | 811634850 | 26850 | 26850 | 26850 | 26850 | 285 |
| 521 | 20240614 | 101100 | 803982600 | 26850 | 26850 | 26850 | 26850 | 0 |
| 522 | 20240614 | 101000 | 803982600 | 26850 | 26900 | 26900 | 26850 | 3 |
| 523 | 20240614 | 100900 | 803901950 | 27000 | 26900 | 27150 | 26900 | 1142 |
| 524 | 20240614 | 100800 | 772984100 | 26900 | 27000 | 27000 | 26900 | 86 |
| 525 | 20240614 | 100700 | 770662700 | 26950 | 27050 | 27050 | 26950 | 527 |
| 526 | 20240614 | 100600 | 756433550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 527 | 20240614 | 100500 | 756433550 | 27050 | 27050 | 27050 | 27050 | 6 |
| 528 | 20240614 | 100400 | 756271250 | 27050 | 26950 | 27050 | 26950 | 1674 |
| 529 | 20240614 | 100300 | 711118650 | 26900 | 26950 | 26950 | 26900 | 74 |
| 530 | 20240614 | 100200 | 709127350 | 26900 | 26900 | 26950 | 26900 | 229 |
| 531 | 20240614 | 100100 | 702966750 | 26850 | 26800 | 26900 | 26800 | 66 |
| 532 | 20240614 | 100000 | 701195000 | 26850 | 26850 | 26850 | 26800 | 69 |
| 533 | 20240614 | 095900 | 699344600 | 26800 | 26850 | 26850 | 26800 | 545 |
| 534 | 20240614 | 095800 | 684723300 | 26850 | 26900 | 26950 | 26850 | 217 |
| 535 | 20240614 | 095700 | 678885050 | 26950 | 26900 | 26950 | 26900 | 80 |
| 536 | 20240614 | 095600 | 676731500 | 26900 | 27000 | 27000 | 26900 | 99 |
| 537 | 20240614 | 095500 | 674064500 | 27000 | 26900 | 27000 | 26900 | 57 |
| 538 | 20240614 | 095400 | 672530900 | 26900 | 26950 | 26950 | 26900 | 46 |
| 539 | 20240614 | 095300 | 671291550 | 26950 | 27000 | 27000 | 26950 | 161 |
| 540 | 20240614 | 095200 | 666945750 | 27000 | 27000 | 27050 | 27000 | 131 |
| 541 | 20240614 | 095100 | 663408500 | 27050 | 27100 | 27100 | 27050 | 86 |
| 542 | 20240614 | 095000 | 661078200 | 27100 | 27100 | 27100 | 27050 | 166 |
| 543 | 20240614 | 094900 | 656582100 | 27100 | 27150 | 27200 | 27100 | 711 |
| 544 | 20240614 | 094800 | 637277250 | 27150 | 27050 | 27150 | 26950 | 2330 |
| 545 | 20240614 | 094700 | 574119800 | 27100 | 26900 | 27100 | 26900 | 1836 |
| 546 | 20240614 | 094600 | 524573000 | 26900 | 26850 | 26900 | 26850 | 432 |
| 547 | 20240614 | 094500 | 512971400 | 26850 | 26850 | 26850 | 26800 | 203 |
| 548 | 20240614 | 094400 | 507523350 | 26850 | 26850 | 26850 | 26850 | 50 |
| 549 | 20240614 | 094300 | 506180850 | 26800 | 26800 | 26800 | 26800 | 8 |
| 550 | 20240614 | 094200 | 505966450 | 26850 | 26850 | 26850 | 26850 | 1 |
| 551 | 20240614 | 094100 | 505939600 | 26800 | 26800 | 26800 | 26800 | 473 |
| 552 | 20240614 | 094000 | 493263200 | 26800 | 26800 | 26850 | 26800 | 267 |
| 553 | 20240614 | 093900 | 486103250 | 26800 | 26800 | 26800 | 26800 | 108 |
| 554 | 20240614 | 093800 | 483208850 | 26800 | 26800 | 26800 | 26800 | 0 |
| 555 | 20240614 | 093700 | 483208850 | 26800 | 26850 | 26850 | 26800 | 535 |
| 556 | 20240614 | 093600 | 468867500 | 26850 | 26850 | 26850 | 26850 | 60 |
| 557 | 20240614 | 093500 | 467256500 | 26850 | 26900 | 26900 | 26850 | 51 |
| 558 | 20240614 | 093400 | 465887100 | 26900 | 26900 | 26900 | 26900 | 99 |
| 559 | 20240614 | 093300 | 463224000 | 26950 | 26950 | 27000 | 26950 | 1170 |
| 560 | 20240614 | 093200 | 431663250 | 26950 | 26950 | 26950 | 26950 | 564 |
| 561 | 20240614 | 093100 | 416463450 | 26950 | 26900 | 26950 | 26900 | 365 |
| 562 | 20240614 | 093000 | 406642800 | 26900 | 26900 | 26900 | 26900 | 256 |
| 563 | 20240614 | 092900 | 399756400 | 26900 | 26900 | 26900 | 26900 | 44 |
| 564 | 20240614 | 092800 | 398572800 | 26900 | 26850 | 26950 | 26850 | 2183 |
| 565 | 20240614 | 092700 | 339903950 | 26850 | 26800 | 26850 | 26800 | 297 |
| 566 | 20240614 | 092600 | 331940950 | 26800 | 26900 | 26900 | 26800 | 384 |
| 567 | 20240614 | 092500 | 321632050 | 26900 | 26900 | 26900 | 26900 | 3 |
| 568 | 20240614 | 092400 | 321551350 | 26900 | 26900 | 26900 | 26900 | 273 |
| 569 | 20240614 | 092300 | 314207650 | 26950 | 27050 | 27050 | 26950 | 783 |
| 570 | 20240614 | 092200 | 293052550 | 27050 | 26850 | 27050 | 26850 | 3262 |
| 571 | 20240614 | 092100 | 205105900 | 26800 | 26900 | 26900 | 26800 | 4 |
| 572 | 20240614 | 092000 | 204998500 | 26900 | 26800 | 26900 | 26800 | 901 |
| 573 | 20240614 | 091900 | 180828250 | 26800 | 26850 | 26900 | 26800 | 420 |
| 574 | 20240614 | 091800 | 169551750 | 26900 | 26800 | 26900 | 26750 | 2068 |
| 575 | 20240614 | 091700 | 114062950 | 26750 | 26650 | 26800 | 26650 | 733 |
| 576 | 20240614 | 091600 | 94479750 | 26700 | 26550 | 26700 | 26550 | 1226 |
| 577 | 20240614 | 091500 | 61870900 | 26550 | 26500 | 26550 | 26450 | 644 |
| 578 | 20240614 | 091400 | 44796350 | 26500 | 26450 | 26550 | 26450 | 134 |
| 579 | 20240614 | 091300 | 41246000 | 26450 | 26400 | 26450 | 26400 | 2 |
| 580 | 20240614 | 091200 | 41193150 | 26400 | 26350 | 26400 | 26350 | 495 |
| 581 | 20240614 | 091100 | 28147450 | 26250 | 26300 | 26300 | 26250 | 14 |
| 582 | 20240614 | 091000 | 27779350 | 26250 | 26300 | 26300 | 26250 | 6 |
| 583 | 20240614 | 090900 | 27621700 | 26250 | 26250 | 26250 | 26250 | 1 |
| 584 | 20240614 | 090800 | 27595450 | 26250 | 26250 | 26250 | 26250 | 104 |
| 585 | 20240614 | 090700 | 24865450 | 26250 | 26250 | 26250 | 26250 | 1 |
| 586 | 20240614 | 090600 | 24839200 | 26200 | 26350 | 26350 | 26200 | 325 |
| 587 | 20240614 | 090500 | 16317000 | 26350 | 26350 | 26350 | 26350 | 5 |
| 588 | 20240614 | 090400 | 16185250 | 26350 | 26250 | 26350 | 26250 | 101 |
| 589 | 20240614 | 090300 | 13533900 | 26300 | 26350 | 26350 | 26300 | 300 |
| 590 | 20240614 | 090200 | 5638900 | 26350 | 26350 | 26350 | 26350 | 9 |
| 591 | 20240614 | 090100 | 5401750 | 26350 | 26350 | 26350 | 26350 | 1 |
| 592 | 20240614 | 090000 | 5375400 | 26350 | 26350 | 26350 | 26350 | 184 |