30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 183100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 22094 |
| 3 | 20240614 | 183000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20240614 | 182900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20240614 | 182800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20240614 | 182700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20240614 | 182600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20240614 | 182500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20240614 | 182400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20240614 | 182300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20240614 | 182200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20240614 | 182100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20240614 | 182000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20240614 | 181900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20240614 | 181800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20240614 | 181700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20240614 | 181600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20240614 | 181500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20240614 | 181400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20240614 | 181300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20240614 | 181200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20240614 | 181100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20240614 | 181000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20240614 | 180900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20240614 | 180800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20240614 | 180700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20240614 | 180600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20240614 | 180500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20240614 | 180400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20240614 | 180300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20240614 | 180200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20240614 | 180100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 22094 |
| 33 | 20240614 | 180000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20240614 | 175900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20240614 | 175800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20240614 | 175700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20240614 | 175600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20240614 | 175500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20240614 | 175400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20240614 | 175300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20240614 | 175200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20240614 | 175100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20240614 | 175000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20240614 | 174900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20240614 | 174800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20240614 | 174700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20240614 | 174600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20240614 | 174500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20240614 | 174400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20240614 | 174300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20240614 | 174200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20240614 | 174100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20240614 | 174000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20240614 | 173900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20240614 | 173800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20240614 | 173700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20240614 | 173600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20240614 | 173500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20240614 | 173400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20240614 | 173300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20240614 | 173200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20240614 | 173100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 22094 |
| 63 | 20240614 | 173000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20240614 | 172900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20240614 | 172800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20240614 | 172700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20240614 | 172600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20240614 | 172500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20240614 | 172400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20240614 | 172300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20240614 | 172200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20240614 | 172100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20240614 | 172000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20240614 | 171900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20240614 | 171800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20240614 | 171700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20240614 | 171600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20240614 | 171500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20240614 | 171400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20240614 | 171300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20240614 | 171200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20240614 | 171100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20240614 | 171000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20240614 | 170900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20240614 | 170800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20240614 | 170700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20240614 | 170600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20240614 | 170500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20240614 | 170400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20240614 | 170300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20240614 | 170200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20240614 | 170100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 22094 |
| 93 | 20240614 | 170000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20240614 | 165900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20240614 | 165800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20240614 | 165700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20240614 | 165600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20240614 | 165500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20240614 | 165400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20240614 | 165300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20240614 | 165200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20240614 | 165100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20240614 | 165000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20240614 | 164900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20240614 | 164800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20240614 | 164700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20240614 | 164600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20240614 | 164500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20240614 | 164400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20240614 | 164300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20240614 | 164200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20240614 | 164100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20240614 | 164000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20240614 | 163900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20240614 | 163800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20240614 | 163700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20240614 | 163600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20240614 | 163500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20240614 | 163400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20240614 | 163300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20240614 | 163200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20240614 | 163100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 22094 |
| 123 | 20240614 | 163000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20240614 | 162900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20240614 | 162800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20240614 | 162700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20240614 | 162600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20240614 | 162500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20240614 | 162400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20240614 | 162300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20240614 | 162200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20240614 | 162100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20240614 | 162000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20240614 | 161900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20240614 | 161800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20240614 | 161700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20240614 | 161600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20240614 | 161500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20240614 | 161400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20240614 | 161300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20240614 | 161200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20240614 | 161100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20240614 | 161000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20240614 | 160900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20240614 | 160800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20240614 | 160700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20240614 | 160600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20240614 | 160500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20240614 | 160400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20240614 | 160300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20240614 | 160200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20240614 | 160100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 22094 |
| 153 | 20240614 | 160000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20240614 | 155900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20240614 | 155800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20240614 | 155700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20240614 | 155600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20240614 | 155500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20240614 | 155400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20240614 | 155300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20240614 | 155200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20240614 | 155100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20240614 | 155000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20240614 | 154900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20240614 | 154800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20240614 | 154700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20240614 | 154600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20240614 | 154500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20240614 | 154400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20240614 | 154300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20240614 | 154200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20240614 | 154100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20240614 | 154000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20240614 | 153900 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20240614 | 153800 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20240614 | 153700 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20240614 | 153600 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20240614 | 153500 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20240614 | 153400 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20240614 | 153300 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20240614 | 153200 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20240614 | 153100 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 22094 |
| 183 | 20240614 | 153000 | 6346539150 | 26400 | 26400 | 26400 | 26400 | 22094 |
| 184 | 20240614 | 152900 | 5763257550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20240614 | 152800 | 5763257550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20240614 | 152700 | 5763257550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20240614 | 152600 | 5763257550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20240614 | 152500 | 5763257550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20240614 | 152400 | 5763257550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20240614 | 152300 | 5763257550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20240614 | 152200 | 5763257550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20240614 | 152100 | 5763257550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20240614 | 152000 | 5763257550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20240614 | 151900 | 5763257550 | 26350 | 26450 | 26450 | 26350 | 5350 |
| 195 | 20240614 | 151800 | 5622037200 | 26450 | 26400 | 26450 | 26400 | 212 |
| 196 | 20240614 | 151700 | 5616431450 | 26450 | 26400 | 26450 | 26400 | 79 |
| 197 | 20240614 | 151600 | 5614342750 | 26400 | 26450 | 26500 | 26400 | 214 |
| 198 | 20240614 | 151500 | 5608679600 | 26450 | 26450 | 26450 | 26400 | 756 |
| 199 | 20240614 | 151400 | 5588712250 | 26400 | 26400 | 26450 | 26400 | 287 |
| 200 | 20240614 | 151300 | 5581126600 | 26400 | 26450 | 26450 | 26400 | 390 |
| 201 | 20240614 | 151200 | 5570817400 | 26450 | 26400 | 26450 | 26400 | 197 |
| 202 | 20240614 | 151100 | 5565612550 | 26400 | 26450 | 26450 | 26400 | 451 |
| 203 | 20240614 | 151000 | 5553692950 | 26400 | 26400 | 26450 | 26400 | 465 |
| 204 | 20240614 | 150900 | 5541405950 | 26400 | 26450 | 26500 | 26400 | 316 |
| 205 | 20240614 | 150800 | 5533051200 | 26450 | 26450 | 26500 | 26450 | 759 |
| 206 | 20240614 | 150700 | 5512966500 | 26500 | 26450 | 26500 | 26450 | 2595 |
| 207 | 20240614 | 150600 | 5444319750 | 26450 | 26450 | 26500 | 26450 | 525 |
| 208 | 20240614 | 150500 | 5430421600 | 26450 | 26450 | 26500 | 26450 | 779 |
| 209 | 20240614 | 150400 | 5409808150 | 26450 | 26450 | 26500 | 26450 | 329 |
| 210 | 20240614 | 150300 | 5401097750 | 26450 | 26450 | 26500 | 26450 | 271 |
| 211 | 20240614 | 150200 | 5393923050 | 26500 | 26450 | 26500 | 26450 | 340 |
| 212 | 20240614 | 150100 | 5384919350 | 26450 | 26500 | 26500 | 26450 | 685 |
| 213 | 20240614 | 150000 | 5366779150 | 26450 | 26500 | 26550 | 26450 | 338 |
| 214 | 20240614 | 145900 | 5357823800 | 26500 | 26500 | 26500 | 26450 | 264 |
| 215 | 20240614 | 145800 | 5350833100 | 26550 | 26450 | 26550 | 26400 | 436 |
| 216 | 20240614 | 145700 | 5339284600 | 26550 | 26500 | 26550 | 26400 | 954 |
| 217 | 20240614 | 145600 | 5314019350 | 26500 | 26500 | 26550 | 26450 | 269 |
| 218 | 20240614 | 145500 | 5306894050 | 26450 | 26450 | 26500 | 26450 | 266 |
| 219 | 20240614 | 145400 | 5299847050 | 26450 | 26500 | 26550 | 26450 | 99 |
| 220 | 20240614 | 145300 | 5297220250 | 26500 | 26450 | 26550 | 26400 | 3230 |
| 221 | 20240614 | 145200 | 5211865550 | 26450 | 26450 | 26550 | 26450 | 316 |
| 222 | 20240614 | 145100 | 5203496550 | 26450 | 26500 | 26500 | 26450 | 167 |
| 223 | 20240614 | 145000 | 5199071800 | 26550 | 26500 | 26550 | 26450 | 434 |
| 224 | 20240614 | 144900 | 5187571400 | 26500 | 26550 | 26550 | 26450 | 384 |
| 225 | 20240614 | 144800 | 5177390400 | 26500 | 26450 | 26550 | 26450 | 240 |
| 226 | 20240614 | 144700 | 5171028850 | 26500 | 26500 | 26550 | 26450 | 201 |
| 227 | 20240614 | 144600 | 5165701850 | 26500 | 26500 | 26550 | 26500 | 390 |
| 228 | 20240614 | 144500 | 5155353750 | 26500 | 26450 | 26550 | 26450 | 258 |
| 229 | 20240614 | 144400 | 5148516550 | 26500 | 26500 | 26550 | 26450 | 503 |
| 230 | 20240614 | 144300 | 5135177150 | 26550 | 26500 | 26550 | 26500 | 298 |
| 231 | 20240614 | 144200 | 5127270900 | 26550 | 26500 | 26550 | 26500 | 223 |
| 232 | 20240614 | 144100 | 5121354400 | 26500 | 26500 | 26550 | 26500 | 233 |
| 233 | 20240614 | 144000 | 5115173600 | 26500 | 26500 | 26500 | 26450 | 348 |
| 234 | 20240614 | 143900 | 5105957700 | 26450 | 26550 | 26550 | 26450 | 194 |
| 235 | 20240614 | 143800 | 5100816500 | 26550 | 26500 | 26550 | 26450 | 309 |
| 236 | 20240614 | 143700 | 5092621400 | 26550 | 26500 | 26550 | 26450 | 291 |
| 237 | 20240614 | 143600 | 5084906550 | 26500 | 26550 | 26550 | 26450 | 162 |
| 238 | 20240614 | 143500 | 5080612300 | 26500 | 26450 | 26550 | 26450 | 289 |
| 239 | 20240614 | 143400 | 5072949250 | 26450 | 26500 | 26550 | 26450 | 291 |
| 240 | 20240614 | 143300 | 5065241400 | 26450 | 26550 | 26550 | 26450 | 284 |
| 241 | 20240614 | 143200 | 5057708200 | 26550 | 26450 | 26550 | 26450 | 270 |
| 242 | 20240614 | 143100 | 5050552050 | 26500 | 26450 | 26550 | 26450 | 642 |
| 243 | 20240614 | 143000 | 5033548200 | 26450 | 26500 | 26550 | 26450 | 247 |
| 244 | 20240614 | 142900 | 5027002950 | 26450 | 26500 | 26600 | 26450 | 688 |
| 245 | 20240614 | 142800 | 5008761150 | 26500 | 26450 | 26500 | 26450 | 528 |
| 246 | 20240614 | 142700 | 4994777050 | 26500 | 26500 | 26550 | 26450 | 705 |
| 247 | 20240614 | 142600 | 4976098300 | 26500 | 26500 | 26550 | 26500 | 354 |
| 248 | 20240614 | 142500 | 4966704600 | 26500 | 26500 | 26550 | 26500 | 357 |
| 249 | 20240614 | 142400 | 4957235200 | 26500 | 26550 | 26550 | 26500 | 205 |
| 250 | 20240614 | 142300 | 4951796650 | 26550 | 26550 | 26550 | 26500 | 457 |
| 251 | 20240614 | 142200 | 4939673950 | 26550 | 26500 | 26550 | 26500 | 426 |
| 252 | 20240614 | 142100 | 4928369450 | 26550 | 26550 | 26550 | 26500 | 417 |
| 253 | 20240614 | 142000 | 4917304600 | 26600 | 26550 | 26600 | 26500 | 234 |
| 254 | 20240614 | 141900 | 4911090950 | 26500 | 26550 | 26550 | 26500 | 239 |
| 255 | 20240614 | 141800 | 4904749600 | 26550 | 26500 | 26550 | 26500 | 521 |
| 256 | 20240614 | 141700 | 4890930200 | 26500 | 26500 | 26550 | 26500 | 287 |
| 257 | 20240614 | 141600 | 4883312600 | 26500 | 26550 | 26550 | 26500 | 338 |
| 258 | 20240614 | 141500 | 4874340300 | 26550 | 26550 | 26600 | 26500 | 503 |
| 259 | 20240614 | 141400 | 4860980850 | 26550 | 26500 | 26550 | 26500 | 311 |
| 260 | 20240614 | 141300 | 4852725300 | 26550 | 26500 | 26600 | 26500 | 272 |
| 261 | 20240614 | 141200 | 4845503650 | 26600 | 26500 | 26600 | 26500 | 248 |
| 262 | 20240614 | 141100 | 4838911750 | 26500 | 26500 | 26600 | 26450 | 532 |
| 263 | 20240614 | 141000 | 4824803850 | 26550 | 26500 | 26550 | 26500 | 341 |
| 264 | 20240614 | 140900 | 4815756200 | 26450 | 26500 | 26600 | 26450 | 376 |
| 265 | 20240614 | 140800 | 4805787350 | 26600 | 26500 | 26600 | 26500 | 409 |
| 266 | 20240614 | 140700 | 4794931650 | 26550 | 26500 | 26550 | 26500 | 216 |
| 267 | 20240614 | 140600 | 4789201250 | 26500 | 26500 | 26550 | 26500 | 339 |
| 268 | 20240614 | 140500 | 4780208300 | 26550 | 26500 | 26550 | 26500 | 218 |
| 269 | 20240614 | 140400 | 4774423600 | 26500 | 26500 | 26550 | 26500 | 381 |
| 270 | 20240614 | 140300 | 4764314800 | 26450 | 26500 | 26550 | 26450 | 993 |
| 271 | 20240614 | 140200 | 4738004250 | 26500 | 26500 | 26500 | 26450 | 695 |
| 272 | 20240614 | 140100 | 4719594300 | 26450 | 26550 | 26550 | 26450 | 320 |
| 273 | 20240614 | 140000 | 4711113600 | 26450 | 26550 | 26600 | 26450 | 324 |
| 274 | 20240614 | 135900 | 4702514150 | 26450 | 26450 | 26600 | 26450 | 301 |
| 275 | 20240614 | 135800 | 4694533300 | 26450 | 26500 | 26600 | 26450 | 519 |
| 276 | 20240614 | 135700 | 4680763000 | 26500 | 26450 | 26600 | 26450 | 247 |
| 277 | 20240614 | 135600 | 4674205150 | 26450 | 26450 | 26600 | 26450 | 168 |
| 278 | 20240614 | 135500 | 4669746700 | 26600 | 26500 | 26600 | 26450 | 354 |
| 279 | 20240614 | 135400 | 4660358550 | 26450 | 26550 | 26550 | 26450 | 289 |
| 280 | 20240614 | 135300 | 4652698800 | 26500 | 26450 | 26550 | 26450 | 219 |
| 281 | 20240614 | 135200 | 4646890300 | 26550 | 26550 | 26550 | 26450 | 258 |
| 282 | 20240614 | 135100 | 4640046350 | 26450 | 26550 | 26550 | 26450 | 764 |
| 283 | 20240614 | 135000 | 4619799750 | 26450 | 26450 | 26550 | 26450 | 257 |
| 284 | 20240614 | 134900 | 4612992050 | 26450 | 26550 | 26550 | 26400 | 464 |
| 285 | 20240614 | 134800 | 4600697350 | 26550 | 26450 | 26550 | 26450 | 544 |
| 286 | 20240614 | 134700 | 4586284300 | 26500 | 26450 | 26500 | 26450 | 733 |
| 287 | 20240614 | 134600 | 4566867600 | 26450 | 26500 | 26500 | 26450 | 341 |
| 288 | 20240614 | 134500 | 4557838800 | 26450 | 26450 | 26450 | 26450 | 92 |
| 289 | 20240614 | 134400 | 4555405400 | 26450 | 26550 | 26550 | 26450 | 250 |
| 290 | 20240614 | 134300 | 4548787000 | 26550 | 26500 | 26550 | 26450 | 217 |
| 291 | 20240614 | 134200 | 4543039850 | 26500 | 26500 | 26600 | 26500 | 208 |
| 292 | 20240614 | 134100 | 4537520800 | 26500 | 26550 | 26550 | 26450 | 291 |
| 293 | 20240614 | 134000 | 4529810350 | 26550 | 26500 | 26550 | 26500 | 101 |
| 294 | 20240614 | 133900 | 4527132650 | 26550 | 26550 | 26550 | 26450 | 141 |
| 295 | 20240614 | 133800 | 4523395900 | 26550 | 26500 | 26550 | 26450 | 353 |
| 296 | 20240614 | 133700 | 4514027550 | 26500 | 26550 | 26550 | 26500 | 673 |
| 297 | 20240614 | 133600 | 4496188800 | 26500 | 26500 | 26550 | 26500 | 95 |
| 298 | 20240614 | 133500 | 4493667150 | 26500 | 26550 | 26550 | 26500 | 125 |
| 299 | 20240614 | 133400 | 4490351800 | 26550 | 26550 | 26550 | 26500 | 71 |
| 300 | 20240614 | 133300 | 4488467450 | 26550 | 26450 | 26550 | 26450 | 98 |
| 301 | 20240614 | 133200 | 4485867450 | 26500 | 26500 | 26500 | 26500 | 210 |
| 302 | 20240614 | 133100 | 4480302450 | 26450 | 26550 | 26550 | 26450 | 207 |
| 303 | 20240614 | 133000 | 4474815100 | 26500 | 26450 | 26500 | 26450 | 486 |
| 304 | 20240614 | 132900 | 4461959450 | 26450 | 26500 | 26500 | 26450 | 110 |
| 305 | 20240614 | 132800 | 4459046250 | 26500 | 26450 | 26550 | 26450 | 346 |
| 306 | 20240614 | 132700 | 4449872550 | 26500 | 26500 | 26500 | 26450 | 332 |
| 307 | 20240614 | 132600 | 4441082900 | 26450 | 26500 | 26550 | 26450 | 486 |
| 308 | 20240614 | 132500 | 4428200500 | 26500 | 26550 | 26550 | 26500 | 166 |
| 309 | 20240614 | 132400 | 4423798800 | 26500 | 26550 | 26550 | 26500 | 169 |
| 310 | 20240614 | 132300 | 4419316350 | 26550 | 26500 | 26550 | 26500 | 695 |
| 311 | 20240614 | 132200 | 4400896150 | 26500 | 26500 | 26550 | 26500 | 173 |
| 312 | 20240614 | 132100 | 4396307450 | 26500 | 26500 | 26550 | 26500 | 474 |
| 313 | 20240614 | 132000 | 4383742200 | 26500 | 26550 | 26550 | 26500 | 372 |
| 314 | 20240614 | 131900 | 4373882700 | 26500 | 26500 | 26550 | 26500 | 1365 |
| 315 | 20240614 | 131800 | 4337704650 | 26550 | 26500 | 26550 | 26500 | 179 |
| 316 | 20240614 | 131700 | 4332959600 | 26500 | 26500 | 26550 | 26500 | 443 |
| 317 | 20240614 | 131600 | 4321215400 | 26500 | 26550 | 26550 | 26500 | 228 |
| 318 | 20240614 | 131500 | 4315169750 | 26500 | 26500 | 26550 | 26500 | 355 |
| 319 | 20240614 | 131400 | 4305756600 | 26500 | 26550 | 26550 | 26500 | 124 |
| 320 | 20240614 | 131300 | 4302468900 | 26550 | 26500 | 26550 | 26500 | 216 |
| 321 | 20240614 | 131200 | 4296740150 | 26500 | 26500 | 26550 | 26500 | 292 |
| 322 | 20240614 | 131100 | 4288995150 | 26550 | 26550 | 26550 | 26500 | 245 |
| 323 | 20240614 | 131000 | 4282495450 | 26500 | 26500 | 26550 | 26500 | 301 |
| 324 | 20240614 | 130900 | 4274516250 | 26500 | 26550 | 26550 | 26500 | 191 |
| 325 | 20240614 | 130800 | 4269450750 | 26500 | 26550 | 26550 | 26500 | 160 |
| 326 | 20240614 | 130700 | 4265207700 | 26500 | 26500 | 26550 | 26500 | 80 |
| 327 | 20240614 | 130600 | 4263086150 | 26500 | 26500 | 26550 | 26500 | 509 |
| 328 | 20240614 | 130500 | 4249576650 | 26550 | 26500 | 26550 | 26500 | 283 |
| 329 | 20240614 | 130400 | 4242074700 | 26500 | 26550 | 26550 | 26500 | 768 |
| 330 | 20240614 | 130300 | 4221687500 | 26550 | 26500 | 26550 | 26500 | 94 |
| 331 | 20240614 | 130200 | 4219196250 | 26550 | 26550 | 26550 | 26500 | 354 |
| 332 | 20240614 | 130100 | 4209803150 | 26500 | 26500 | 26550 | 26500 | 151 |
| 333 | 20240614 | 130000 | 4205798550 | 26500 | 26500 | 26550 | 26500 | 103 |
| 334 | 20240614 | 125900 | 4203066250 | 26550 | 26500 | 26550 | 26500 | 219 |
| 335 | 20240614 | 125800 | 4197256700 | 26550 | 26500 | 26550 | 26500 | 233 |
| 336 | 20240614 | 125700 | 4191081050 | 26500 | 26500 | 26550 | 26500 | 249 |
| 337 | 20240614 | 125600 | 4184478000 | 26500 | 26500 | 26550 | 26500 | 148 |
| 338 | 20240614 | 125500 | 4180551850 | 26500 | 26500 | 26500 | 26450 | 323 |
| 339 | 20240614 | 125400 | 4171994500 | 26500 | 26500 | 26500 | 26450 | 214 |
| 340 | 20240614 | 125300 | 4166330000 | 26450 | 26550 | 26550 | 26450 | 333 |
| 341 | 20240614 | 125200 | 4157512700 | 26500 | 26500 | 26500 | 26500 | 161 |
| 342 | 20240614 | 125100 | 4153246200 | 26500 | 26600 | 26600 | 26500 | 228 |
| 343 | 20240614 | 125000 | 4147193750 | 26600 | 26550 | 26600 | 26550 | 283 |
| 344 | 20240614 | 124900 | 4139676600 | 26600 | 26600 | 26600 | 26550 | 87 |
| 345 | 20240614 | 124800 | 4137362500 | 26600 | 26550 | 26600 | 26550 | 132 |
| 346 | 20240614 | 124700 | 4133855000 | 26600 | 26600 | 26600 | 26550 | 57 |
| 347 | 20240614 | 124600 | 4132338900 | 26550 | 26550 | 26600 | 26550 | 170 |
| 348 | 20240614 | 124500 | 4127820450 | 26550 | 26550 | 26600 | 26550 | 210 |
| 349 | 20240614 | 124400 | 4122240100 | 26600 | 26600 | 26600 | 26550 | 176 |
| 350 | 20240614 | 124300 | 4117558750 | 26550 | 26550 | 26600 | 26500 | 213 |
| 351 | 20240614 | 124200 | 4111900900 | 26450 | 26600 | 26600 | 26450 | 96 |
| 352 | 20240614 | 124100 | 4109350100 | 26550 | 26500 | 26550 | 26450 | 2247 |
| 353 | 20240614 | 124000 | 4049697650 | 26500 | 26500 | 26550 | 26500 | 123 |
| 354 | 20240614 | 123900 | 4046436500 | 26500 | 26500 | 26550 | 26500 | 150 |
| 355 | 20240614 | 123800 | 4042454250 | 26500 | 26550 | 26550 | 26500 | 37 |
| 356 | 20240614 | 123700 | 4041472250 | 26550 | 26450 | 26550 | 26450 | 775 |
| 357 | 20240614 | 123600 | 4020933700 | 26500 | 26500 | 26500 | 26450 | 70 |
| 358 | 20240614 | 123500 | 4019078950 | 26500 | 26500 | 26500 | 26450 | 126 |
| 359 | 20240614 | 123400 | 4015740350 | 26450 | 26500 | 26500 | 26450 | 87 |
| 360 | 20240614 | 123300 | 4013435000 | 26450 | 26500 | 26500 | 26450 | 81 |
| 361 | 20240614 | 123200 | 4011289150 | 26450 | 26450 | 26500 | 26450 | 114 |
| 362 | 20240614 | 123100 | 4008272700 | 26500 | 26450 | 26500 | 26450 | 150 |
| 363 | 20240614 | 123000 | 4004302150 | 26500 | 26500 | 26500 | 26450 | 620 |
| 364 | 20240614 | 122900 | 3987897300 | 26500 | 26500 | 26500 | 26450 | 532 |
| 365 | 20240614 | 122800 | 3973799450 | 26450 | 26500 | 26500 | 26450 | 382 |
| 366 | 20240614 | 122700 | 3963691150 | 26450 | 26500 | 26500 | 26450 | 32 |
| 367 | 20240614 | 122600 | 3962843250 | 26450 | 26400 | 26500 | 26400 | 156 |
| 368 | 20240614 | 122500 | 3958719400 | 26400 | 26450 | 26500 | 26400 | 887 |
| 369 | 20240614 | 122400 | 3935255750 | 26450 | 26450 | 26500 | 26450 | 905 |
| 370 | 20240614 | 122300 | 3911279400 | 26450 | 26450 | 26500 | 26450 | 363 |
| 371 | 20240614 | 122200 | 3901676550 | 26450 | 26500 | 26500 | 26450 | 113 |
| 372 | 20240614 | 122100 | 3898682250 | 26500 | 26450 | 26500 | 26450 | 84 |
| 373 | 20240614 | 122000 | 3896458900 | 26500 | 26450 | 26500 | 26450 | 1072 |
| 374 | 20240614 | 121900 | 3868101750 | 26450 | 26450 | 26500 | 26450 | 171 |
| 375 | 20240614 | 121800 | 3863573750 | 26450 | 26450 | 26500 | 26450 | 64 |
| 376 | 20240614 | 121700 | 3861878000 | 26500 | 26500 | 26500 | 26450 | 110 |
| 377 | 20240614 | 121600 | 3858963150 | 26450 | 26450 | 26500 | 26450 | 118 |
| 378 | 20240614 | 121500 | 3855840550 | 26500 | 26500 | 26500 | 26450 | 132 |
| 379 | 20240614 | 121400 | 3852344300 | 26500 | 26500 | 26500 | 26450 | 63 |
| 380 | 20240614 | 121300 | 3850674900 | 26450 | 26500 | 26500 | 26450 | 111 |
| 381 | 20240614 | 121200 | 3847733800 | 26450 | 26450 | 26500 | 26450 | 45 |
| 382 | 20240614 | 121100 | 3846542050 | 26450 | 26450 | 26500 | 26450 | 60 |
| 383 | 20240614 | 121000 | 3844952400 | 26500 | 26450 | 26500 | 26450 | 142 |
| 384 | 20240614 | 120900 | 3841192500 | 26500 | 26500 | 26500 | 26450 | 91 |
| 385 | 20240614 | 120800 | 3838781200 | 26500 | 26450 | 26500 | 26450 | 225 |
| 386 | 20240614 | 120700 | 3832825550 | 26450 | 26450 | 26500 | 26450 | 58 |
| 387 | 20240614 | 120600 | 3831288800 | 26500 | 26500 | 26500 | 26450 | 103 |
| 388 | 20240614 | 120500 | 3828559450 | 26450 | 26450 | 26500 | 26450 | 96 |
| 389 | 20240614 | 120400 | 3826019050 | 26450 | 26500 | 26500 | 26450 | 189 |
| 390 | 20240614 | 120300 | 3821014150 | 26500 | 26500 | 26500 | 26450 | 60 |
| 391 | 20240614 | 120200 | 3819424350 | 26500 | 26450 | 26500 | 26450 | 33 |
| 392 | 20240614 | 120100 | 3818549950 | 26500 | 26450 | 26500 | 26400 | 186 |
| 393 | 20240614 | 120000 | 3813627700 | 26500 | 26500 | 26500 | 26400 | 526 |
| 394 | 20240614 | 115900 | 3799708200 | 26550 | 26500 | 26550 | 26400 | 667 |
| 395 | 20240614 | 115800 | 3782037000 | 26500 | 26500 | 26550 | 26500 | 147 |
| 396 | 20240614 | 115700 | 3778140000 | 26450 | 26500 | 26500 | 26450 | 1040 |
| 397 | 20240614 | 115600 | 3750583550 | 26500 | 26500 | 26500 | 26450 | 63 |
| 398 | 20240614 | 115500 | 3748914200 | 26450 | 26500 | 26500 | 26450 | 124 |
| 399 | 20240614 | 115400 | 3745631650 | 26500 | 26500 | 26500 | 26450 | 150 |
| 400 | 20240614 | 115300 | 3741660000 | 26450 | 26450 | 26500 | 26450 | 166 |
| 401 | 20240614 | 115200 | 3737261850 | 26450 | 26450 | 26500 | 26450 | 57 |
| 402 | 20240614 | 115100 | 3735751550 | 26500 | 26500 | 26500 | 26450 | 128 |
| 403 | 20240614 | 115000 | 3732362950 | 26450 | 26500 | 26500 | 26450 | 192 |
| 404 | 20240614 | 114900 | 3727275300 | 26500 | 26500 | 26500 | 26500 | 132 |
| 405 | 20240614 | 114800 | 3723777300 | 26550 | 26450 | 26550 | 26450 | 58 |
| 406 | 20240614 | 114700 | 3722237900 | 26550 | 26500 | 26550 | 26450 | 1259 |
| 407 | 20240614 | 114600 | 3688872750 | 26500 | 26450 | 26500 | 26400 | 218 |
| 408 | 20240614 | 114500 | 3683099400 | 26450 | 26500 | 26500 | 26450 | 35 |
| 409 | 20240614 | 114400 | 3682172100 | 26450 | 26500 | 26500 | 26450 | 255 |
| 410 | 20240614 | 114300 | 3675417900 | 26450 | 26450 | 26500 | 26450 | 90 |
| 411 | 20240614 | 114200 | 3673035900 | 26500 | 26500 | 26500 | 26450 | 125 |
| 412 | 20240614 | 114100 | 3669723650 | 26550 | 26550 | 26550 | 26500 | 146 |
| 413 | 20240614 | 114000 | 3665847450 | 26500 | 26550 | 26550 | 26500 | 34 |
| 414 | 20240614 | 113900 | 3664944950 | 26550 | 26550 | 26550 | 26500 | 94 |
| 415 | 20240614 | 113800 | 3662449400 | 26500 | 26500 | 26500 | 26500 | 7 |
| 416 | 20240614 | 113700 | 3662263900 | 26450 | 26550 | 26550 | 26450 | 229 |
| 417 | 20240614 | 113600 | 3656196550 | 26450 | 26400 | 26550 | 26400 | 38 |
| 418 | 20240614 | 113500 | 3655188450 | 26550 | 26500 | 26550 | 26400 | 1115 |
| 419 | 20240614 | 113400 | 3625640100 | 26400 | 26450 | 26500 | 26400 | 1036 |
| 420 | 20240614 | 113300 | 3598283700 | 26500 | 26450 | 26500 | 26450 | 167 |
| 421 | 20240614 | 113200 | 3593861300 | 26450 | 26450 | 26500 | 26450 | 35 |
| 422 | 20240614 | 113100 | 3592934050 | 26500 | 26450 | 26500 | 26450 | 191 |
| 423 | 20240614 | 113000 | 3587879450 | 26450 | 26400 | 26500 | 26400 | 396 |
| 424 | 20240614 | 112900 | 3577421800 | 26400 | 26450 | 26450 | 26400 | 162 |
| 425 | 20240614 | 112800 | 3573137050 | 26400 | 26400 | 26400 | 26400 | 67 |
| 426 | 20240614 | 112700 | 3571368250 | 26500 | 26500 | 26500 | 26400 | 145 |
| 427 | 20240614 | 112600 | 3567530650 | 26400 | 26450 | 26450 | 26400 | 99 |
| 428 | 20240614 | 112500 | 3564914650 | 26450 | 26450 | 26500 | 26450 | 67 |
| 429 | 20240614 | 112400 | 3563139850 | 26450 | 26450 | 26450 | 26450 | 44 |
| 430 | 20240614 | 112300 | 3561976050 | 26350 | 26350 | 26350 | 26350 | 4 |
| 431 | 20240614 | 112200 | 3561870650 | 26350 | 26450 | 26450 | 26350 | 770 |
| 432 | 20240614 | 112100 | 3541515250 | 26400 | 26350 | 26450 | 26350 | 1281 |
| 433 | 20240614 | 112000 | 3507697300 | 26450 | 26450 | 26450 | 26350 | 150 |
| 434 | 20240614 | 111900 | 3503730000 | 26500 | 26350 | 26500 | 26350 | 143 |
| 435 | 20240614 | 111800 | 3499955900 | 26350 | 26450 | 26450 | 26350 | 45 |
| 436 | 20240614 | 111700 | 3498765950 | 26450 | 26450 | 26450 | 26350 | 339 |
| 437 | 20240614 | 111600 | 3489810850 | 26400 | 26400 | 26450 | 26400 | 56 |
| 438 | 20240614 | 111500 | 3488329800 | 26400 | 26400 | 26450 | 26400 | 56 |
| 439 | 20240614 | 111400 | 3486849900 | 26450 | 26350 | 26450 | 26350 | 4021 |
| 440 | 20240614 | 111300 | 3380674150 | 26350 | 26350 | 26350 | 26350 | 4 |
| 441 | 20240614 | 111200 | 3380568750 | 26400 | 26400 | 26400 | 26350 | 179 |
| 442 | 20240614 | 111100 | 3375847900 | 26400 | 26400 | 26400 | 26350 | 36 |
| 443 | 20240614 | 111000 | 3374897700 | 26400 | 26400 | 26400 | 26350 | 975 |
| 444 | 20240614 | 110900 | 3349180050 | 26400 | 26400 | 26450 | 26400 | 66 |
| 445 | 20240614 | 110800 | 3347436100 | 26400 | 26400 | 26450 | 26400 | 59 |
| 446 | 20240614 | 110700 | 3345877300 | 26400 | 26400 | 26450 | 26400 | 1375 |
| 447 | 20240614 | 110600 | 3309577250 | 26450 | 26400 | 26450 | 26400 | 427 |
| 448 | 20240614 | 110500 | 3298304350 | 26400 | 26450 | 26450 | 26400 | 244 |
| 449 | 20240614 | 110400 | 3291852600 | 26450 | 26400 | 26450 | 26400 | 114 |
| 450 | 20240614 | 110300 | 3288842500 | 26400 | 26400 | 26400 | 26400 | 12 |
| 451 | 20240614 | 110200 | 3288525700 | 26400 | 26500 | 26500 | 26400 | 37 |
| 452 | 20240614 | 110100 | 3287548200 | 26450 | 26400 | 26500 | 26400 | 5 |
| 453 | 20240614 | 110000 | 3287416000 | 26400 | 26400 | 26400 | 26400 | 13 |
| 454 | 20240614 | 105900 | 3287072800 | 26400 | 26400 | 26400 | 26400 | 30 |
| 455 | 20240614 | 105800 | 3286280800 | 26400 | 26400 | 26400 | 26400 | 3 |
| 456 | 20240614 | 105700 | 3286201600 | 26400 | 26450 | 26500 | 26400 | 88 |
| 457 | 20240614 | 105600 | 3283875150 | 26450 | 26400 | 26450 | 26400 | 147 |
| 458 | 20240614 | 105500 | 3279988850 | 26400 | 26400 | 26400 | 26400 | 2 |
| 459 | 20240614 | 105400 | 3279936050 | 26400 | 26450 | 26450 | 26400 | 208 |
| 460 | 20240614 | 105300 | 3274443650 | 26450 | 26450 | 26450 | 26450 | 2 |
| 461 | 20240614 | 105200 | 3274390750 | 26450 | 26450 | 26450 | 26450 | 54 |
| 462 | 20240614 | 105100 | 3272962450 | 26450 | 26450 | 26450 | 26450 | 187 |
| 463 | 20240614 | 105000 | 3268016300 | 26450 | 26450 | 26450 | 26450 | 3 |
| 464 | 20240614 | 104900 | 3267936950 | 26450 | 26450 | 26450 | 26400 | 235 |
| 465 | 20240614 | 104800 | 3261721300 | 26450 | 26450 | 26450 | 26400 | 548 |
| 466 | 20240614 | 104700 | 3247226900 | 26450 | 26450 | 26500 | 26450 | 59 |
| 467 | 20240614 | 104600 | 3245666200 | 26450 | 26450 | 26450 | 26450 | 60 |
| 468 | 20240614 | 104500 | 3244079200 | 26450 | 26450 | 26500 | 26450 | 292 |
| 469 | 20240614 | 104400 | 3236354250 | 26450 | 26500 | 26500 | 26450 | 68 |
| 470 | 20240614 | 104300 | 3234555600 | 26450 | 26450 | 26450 | 26450 | 13 |
| 471 | 20240614 | 104200 | 3234211750 | 26450 | 26500 | 26500 | 26450 | 390 |
| 472 | 20240614 | 104100 | 3223876950 | 26450 | 26400 | 26500 | 26400 | 392 |
| 473 | 20240614 | 104000 | 3213506500 | 26400 | 26400 | 26550 | 26400 | 18 |
| 474 | 20240614 | 103900 | 3213029750 | 26450 | 26450 | 26550 | 26400 | 3127 |
| 475 | 20240614 | 103800 | 3130070150 | 26450 | 26400 | 26450 | 26400 | 237 |
| 476 | 20240614 | 103700 | 3123801650 | 26450 | 26450 | 26450 | 26400 | 1344 |
| 477 | 20240614 | 103600 | 3088253700 | 26450 | 26450 | 26450 | 26450 | 1 |
| 478 | 20240614 | 103500 | 3088227250 | 26400 | 26450 | 26450 | 26400 | 7 |
| 479 | 20240614 | 103400 | 3088042250 | 26450 | 26450 | 26450 | 26450 | 6 |
| 480 | 20240614 | 103300 | 3087883550 | 26400 | 26400 | 26400 | 26400 | 2 |
| 481 | 20240614 | 103200 | 3087830750 | 26450 | 26400 | 26450 | 26400 | 15 |
| 482 | 20240614 | 103100 | 3087434600 | 26400 | 26400 | 26450 | 26400 | 349 |
| 483 | 20240614 | 103000 | 3078216000 | 26400 | 26450 | 26450 | 26400 | 1104 |
| 484 | 20240614 | 102900 | 3049062350 | 26450 | 26450 | 26450 | 26400 | 591 |
| 485 | 20240614 | 102800 | 3033431300 | 26400 | 26450 | 26500 | 26400 | 454 |
| 486 | 20240614 | 102700 | 3021423600 | 26450 | 26450 | 26450 | 26450 | 933 |
| 487 | 20240614 | 102600 | 2996745750 | 26500 | 26450 | 26500 | 26450 | 17 |
| 488 | 20240614 | 102500 | 2996296050 | 26450 | 26500 | 26500 | 26450 | 149 |
| 489 | 20240614 | 102400 | 2992354850 | 26500 | 26450 | 26500 | 26400 | 541 |
| 490 | 20240614 | 102300 | 2978044150 | 26450 | 26450 | 26500 | 26450 | 98 |
| 491 | 20240614 | 102200 | 2975452000 | 26450 | 26450 | 26450 | 26450 | 17 |
| 492 | 20240614 | 102100 | 2975002350 | 26450 | 26400 | 26500 | 26400 | 31 |
| 493 | 20240614 | 102000 | 2974182350 | 26450 | 26450 | 26500 | 26450 | 105 |
| 494 | 20240614 | 101900 | 2971405050 | 26450 | 26450 | 26500 | 26450 | 521 |
| 495 | 20240614 | 101800 | 2957624450 | 26500 | 26600 | 26600 | 26450 | 745 |
| 496 | 20240614 | 101700 | 2937850000 | 26550 | 26550 | 26600 | 26550 | 429 |
| 497 | 20240614 | 101600 | 2926442000 | 26550 | 26550 | 26600 | 26550 | 568 |
| 498 | 20240614 | 101500 | 2911335200 | 26550 | 26600 | 26600 | 26500 | 448 |
| 499 | 20240614 | 101400 | 2899423200 | 26550 | 26500 | 26600 | 26500 | 344 |
| 500 | 20240614 | 101300 | 2890281300 | 26550 | 26550 | 26550 | 26450 | 534 |
| 501 | 20240614 | 101200 | 2876111700 | 26550 | 26500 | 26550 | 26500 | 545 |
| 502 | 20240614 | 101100 | 2861642850 | 26550 | 26550 | 26600 | 26500 | 1446 |
| 503 | 20240614 | 101000 | 2823239200 | 26550 | 26550 | 26550 | 26500 | 822 |
| 504 | 20240614 | 100900 | 2801421800 | 26600 | 26550 | 26600 | 26550 | 1063 |
| 505 | 20240614 | 100800 | 2773172800 | 26500 | 26400 | 26550 | 26400 | 6168 |
| 506 | 20240614 | 100700 | 2609640850 | 26400 | 26450 | 26450 | 26400 | 383 |
| 507 | 20240614 | 100600 | 2599511350 | 26400 | 26350 | 26450 | 26350 | 1823 |
| 508 | 20240614 | 100500 | 2551371500 | 26400 | 26400 | 26400 | 26350 | 1537 |
| 509 | 20240614 | 100400 | 2510821200 | 26350 | 26350 | 26400 | 26300 | 843 |
| 510 | 20240614 | 100300 | 2488608450 | 26300 | 26300 | 26350 | 26250 | 708 |
| 511 | 20240614 | 100200 | 2469979250 | 26300 | 26250 | 26350 | 26250 | 1266 |
| 512 | 20240614 | 100100 | 2436676000 | 26250 | 26200 | 26300 | 26200 | 1211 |
| 513 | 20240614 | 100000 | 2404869800 | 26200 | 26250 | 26250 | 26200 | 596 |
| 514 | 20240614 | 095900 | 2389228150 | 26200 | 26200 | 26250 | 26200 | 131 |
| 515 | 20240614 | 095800 | 2385792450 | 26200 | 26200 | 26250 | 26200 | 463 |
| 516 | 20240614 | 095700 | 2373656800 | 26250 | 26200 | 26250 | 26150 | 3586 |
| 517 | 20240614 | 095600 | 2279622800 | 26150 | 26150 | 26200 | 26150 | 378 |
| 518 | 20240614 | 095500 | 2269726300 | 26150 | 26200 | 26250 | 26150 | 3063 |
| 519 | 20240614 | 095400 | 2189501350 | 26200 | 26200 | 26250 | 26200 | 1323 |
| 520 | 20240614 | 095300 | 2154838550 | 26200 | 26250 | 26250 | 26200 | 2213 |
| 521 | 20240614 | 095200 | 2096850200 | 26200 | 26200 | 26250 | 26200 | 302 |
| 522 | 20240614 | 095100 | 2088931300 | 26200 | 26200 | 26250 | 26200 | 379 |
| 523 | 20240614 | 095000 | 2079001250 | 26200 | 26250 | 26250 | 26200 | 707 |
| 524 | 20240614 | 094900 | 2060460650 | 26200 | 26200 | 26250 | 26200 | 688 |
| 525 | 20240614 | 094800 | 2042424900 | 26200 | 26200 | 26250 | 26200 | 146 |
| 526 | 20240614 | 094700 | 2038599550 | 26200 | 26200 | 26250 | 26200 | 1246 |
| 527 | 20240614 | 094600 | 2005904150 | 26200 | 26200 | 26250 | 26200 | 416 |
| 528 | 20240614 | 094500 | 1994989800 | 26200 | 26200 | 26300 | 26200 | 2591 |
| 529 | 20240614 | 094400 | 1926982650 | 26200 | 26300 | 26300 | 26200 | 6803 |
| 530 | 20240614 | 094300 | 1748430850 | 26250 | 26250 | 26300 | 26250 | 1472 |
| 531 | 20240614 | 094200 | 1709733800 | 26300 | 26250 | 26300 | 26250 | 184 |
| 532 | 20240614 | 094100 | 1704903350 | 26300 | 26300 | 26300 | 26250 | 240 |
| 533 | 20240614 | 094000 | 1698597900 | 26250 | 26250 | 26300 | 26250 | 609 |
| 534 | 20240614 | 093900 | 1682611500 | 26250 | 26300 | 26350 | 26250 | 2244 |
| 535 | 20240614 | 093800 | 1623608400 | 26300 | 26300 | 26350 | 26300 | 292 |
| 536 | 20240614 | 093700 | 1615928650 | 26350 | 26300 | 26350 | 26300 | 282 |
| 537 | 20240614 | 093600 | 1608511550 | 26300 | 26300 | 26350 | 26300 | 471 |
| 538 | 20240614 | 093500 | 1596123600 | 26300 | 26300 | 26350 | 26300 | 1013 |
| 539 | 20240614 | 093400 | 1569481400 | 26300 | 26300 | 26350 | 26300 | 598 |
| 540 | 20240614 | 093300 | 1553753800 | 26300 | 26350 | 26350 | 26300 | 254 |
| 541 | 20240614 | 093200 | 1547070850 | 26300 | 26300 | 26350 | 26300 | 285 |
| 542 | 20240614 | 093100 | 1539570150 | 26350 | 26350 | 26350 | 26300 | 526 |
| 543 | 20240614 | 093000 | 1525731100 | 26300 | 26350 | 26350 | 26300 | 1221 |
| 544 | 20240614 | 092900 | 1493618450 | 26350 | 26300 | 26350 | 26300 | 104 |
| 545 | 20240614 | 092800 | 1490882850 | 26350 | 26350 | 26350 | 26300 | 296 |
| 546 | 20240614 | 092700 | 1483090800 | 26300 | 26350 | 26350 | 26300 | 66 |
| 547 | 20240614 | 092600 | 1481354100 | 26300 | 26300 | 26350 | 26300 | 1384 |
| 548 | 20240614 | 092500 | 1444929150 | 26300 | 26300 | 26350 | 26300 | 108 |
| 549 | 20240614 | 092400 | 1442088450 | 26300 | 26300 | 26350 | 26250 | 1333 |
| 550 | 20240614 | 092300 | 1407035700 | 26300 | 26300 | 26350 | 26300 | 3102 |
| 551 | 20240614 | 092200 | 1325452750 | 26300 | 26350 | 26350 | 26300 | 5456 |
| 552 | 20240614 | 092100 | 1181841850 | 26350 | 26350 | 26400 | 26350 | 116 |
| 553 | 20240614 | 092000 | 1178784050 | 26400 | 26350 | 26400 | 26350 | 495 |
| 554 | 20240614 | 091900 | 1165740400 | 26350 | 26350 | 26400 | 26350 | 305 |
| 555 | 20240614 | 091800 | 1157703450 | 26350 | 26400 | 26450 | 26350 | 1189 |
| 556 | 20240614 | 091700 | 1126321700 | 26400 | 26400 | 26450 | 26400 | 325 |
| 557 | 20240614 | 091600 | 1117741450 | 26400 | 26400 | 26450 | 26400 | 140 |
| 558 | 20240614 | 091500 | 1114045100 | 26400 | 26400 | 26450 | 26400 | 847 |
| 559 | 20240614 | 091400 | 1091669100 | 26400 | 26450 | 26450 | 26400 | 317 |
| 560 | 20240614 | 091300 | 1083292250 | 26450 | 26400 | 26450 | 26400 | 213 |
| 561 | 20240614 | 091200 | 1077668050 | 26400 | 26350 | 26450 | 26350 | 971 |
| 562 | 20240614 | 091100 | 1052032500 | 26350 | 26350 | 26400 | 26350 | 563 |
| 563 | 20240614 | 091000 | 1037184750 | 26350 | 26350 | 26400 | 26300 | 3250 |
| 564 | 20240614 | 090900 | 951550100 | 26300 | 26350 | 26350 | 26300 | 324 |
| 565 | 20240614 | 090800 | 943020950 | 26300 | 26250 | 26300 | 26250 | 1778 |
| 566 | 20240614 | 090700 | 896269100 | 26250 | 26300 | 26350 | 26250 | 4276 |
| 567 | 20240614 | 090600 | 783819150 | 26350 | 26350 | 26350 | 26300 | 4304 |
| 568 | 20240614 | 090500 | 670447500 | 26300 | 26400 | 26400 | 26300 | 4963 |
| 569 | 20240614 | 090400 | 539684000 | 26400 | 26400 | 26450 | 26400 | 754 |
| 570 | 20240614 | 090300 | 519775300 | 26400 | 26350 | 26400 | 26350 | 875 |
| 571 | 20240614 | 090200 | 496677900 | 26350 | 26300 | 26400 | 26300 | 1461 |
| 572 | 20240614 | 090100 | 458153500 | 26300 | 26300 | 26350 | 26300 | 820 |
| 573 | 20240614 | 090000 | 436566200 | 26350 | 26500 | 26600 | 26300 | 16504 |