38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 205100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 1908 |
| 3 | 20240627 | 205000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20240627 | 204900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20240627 | 204800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20240627 | 204700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20240627 | 204600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20240627 | 204500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20240627 | 204400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20240627 | 204300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20240627 | 204200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20240627 | 204100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20240627 | 204000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20240627 | 203900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20240627 | 203800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20240627 | 203700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20240627 | 203600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20240627 | 203500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20240627 | 203400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20240627 | 203300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20240627 | 203200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20240627 | 203100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20240627 | 203000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20240627 | 202900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20240627 | 202800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20240627 | 202700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20240627 | 202600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20240627 | 202500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20240627 | 202400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20240627 | 202300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20240627 | 202200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20240627 | 202100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 1908 |
| 33 | 20240627 | 202000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20240627 | 201900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20240627 | 201800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20240627 | 201700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20240627 | 201600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20240627 | 201500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20240627 | 201400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20240627 | 201300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20240627 | 201200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20240627 | 201100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20240627 | 201000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20240627 | 200900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20240627 | 200800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20240627 | 200700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20240627 | 200600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20240627 | 200500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20240627 | 200400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20240627 | 200300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20240627 | 200200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20240627 | 200100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20240627 | 200000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20240627 | 195900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20240627 | 195800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20240627 | 195700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20240627 | 195600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20240627 | 195500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20240627 | 195400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20240627 | 195300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20240627 | 195200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20240627 | 195100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 1908 |
| 63 | 20240627 | 195000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20240627 | 194900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20240627 | 194800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20240627 | 194700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20240627 | 194600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20240627 | 194500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20240627 | 194400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20240627 | 194300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20240627 | 194200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20240627 | 194100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20240627 | 194000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20240627 | 193900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20240627 | 193800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20240627 | 193700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20240627 | 193600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20240627 | 193500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20240627 | 193400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20240627 | 193300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20240627 | 193200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20240627 | 193100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20240627 | 193000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20240627 | 192900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20240627 | 192800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20240627 | 192700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20240627 | 192600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20240627 | 192500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20240627 | 192400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20240627 | 192300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20240627 | 192200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20240627 | 192100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 1908 |
| 93 | 20240627 | 192000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20240627 | 191900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20240627 | 191800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20240627 | 191700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20240627 | 191600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20240627 | 191500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20240627 | 191400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20240627 | 191300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20240627 | 191200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20240627 | 191100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20240627 | 191000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20240627 | 190900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20240627 | 190800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20240627 | 190700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20240627 | 190600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20240627 | 190500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20240627 | 190400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20240627 | 190300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20240627 | 190200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20240627 | 190100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20240627 | 190000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20240627 | 185900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20240627 | 185800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20240627 | 185700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20240627 | 185600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20240627 | 185500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20240627 | 185400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20240627 | 185300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20240627 | 185200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20240627 | 185100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 1908 |
| 123 | 20240627 | 185000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20240627 | 184900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20240627 | 184800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20240627 | 184700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20240627 | 184600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20240627 | 184500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20240627 | 184400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20240627 | 184300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20240627 | 184200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20240627 | 184100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20240627 | 184000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20240627 | 183900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20240627 | 183800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20240627 | 183700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20240627 | 183600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20240627 | 183500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20240627 | 183400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20240627 | 183300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20240627 | 183200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20240627 | 183100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20240627 | 183000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20240627 | 182900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20240627 | 182800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20240627 | 182700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20240627 | 182600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20240627 | 182500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20240627 | 182400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20240627 | 182300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20240627 | 182200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20240627 | 182100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 1908 |
| 153 | 20240627 | 182000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20240627 | 181900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20240627 | 181800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20240627 | 181700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20240627 | 181600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20240627 | 181500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20240627 | 181400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20240627 | 181300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20240627 | 181200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20240627 | 181100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20240627 | 181000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20240627 | 180900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20240627 | 180800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20240627 | 180700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20240627 | 180600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20240627 | 180500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20240627 | 180400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20240627 | 180300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20240627 | 180200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20240627 | 180100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20240627 | 180000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20240627 | 175900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20240627 | 175800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20240627 | 175700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20240627 | 175600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20240627 | 175500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20240627 | 175400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20240627 | 175300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20240627 | 175200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20240627 | 175100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 1908 |
| 183 | 20240627 | 175000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20240627 | 174900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20240627 | 174800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20240627 | 174700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20240627 | 174600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20240627 | 174500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20240627 | 174400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20240627 | 174300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20240627 | 174200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20240627 | 174100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20240627 | 174000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20240627 | 173900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20240627 | 173800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20240627 | 173700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20240627 | 173600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20240627 | 173500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20240627 | 173400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20240627 | 173300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20240627 | 173200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20240627 | 173100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20240627 | 173000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20240627 | 172900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20240627 | 172800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20240627 | 172700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20240627 | 172600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20240627 | 172500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20240627 | 172400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20240627 | 172300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20240627 | 172200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20240627 | 172100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 1908 |
| 213 | 20240627 | 172000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20240627 | 171900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20240627 | 171800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20240627 | 171700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20240627 | 171600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20240627 | 171500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20240627 | 171400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20240627 | 171300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20240627 | 171200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20240627 | 171100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20240627 | 171000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 224 | 20240627 | 170900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 225 | 20240627 | 170800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 226 | 20240627 | 170700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 227 | 20240627 | 170600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 228 | 20240627 | 170500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 229 | 20240627 | 170400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20240627 | 170300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20240627 | 170200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 232 | 20240627 | 170100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20240627 | 170000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20240627 | 165900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20240627 | 165800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20240627 | 165700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 237 | 20240627 | 165600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 238 | 20240627 | 165500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20240627 | 165400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 240 | 20240627 | 165300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 241 | 20240627 | 165200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 242 | 20240627 | 165100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 1908 |
| 243 | 20240627 | 165000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 244 | 20240627 | 164900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 245 | 20240627 | 164800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 246 | 20240627 | 164700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 247 | 20240627 | 164600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 248 | 20240627 | 164500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 249 | 20240627 | 164400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 250 | 20240627 | 164300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 251 | 20240627 | 164200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 252 | 20240627 | 164100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 253 | 20240627 | 164000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 254 | 20240627 | 163900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 255 | 20240627 | 163800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 256 | 20240627 | 163700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 257 | 20240627 | 163600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 258 | 20240627 | 163500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 259 | 20240627 | 163400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 260 | 20240627 | 163300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 261 | 20240627 | 163200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 262 | 20240627 | 163100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 263 | 20240627 | 163000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 264 | 20240627 | 162900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 265 | 20240627 | 162800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 266 | 20240627 | 162700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 267 | 20240627 | 162600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 268 | 20240627 | 162500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 269 | 20240627 | 162400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 270 | 20240627 | 162300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 271 | 20240627 | 162200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 272 | 20240627 | 162100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 1908 |
| 273 | 20240627 | 162000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 274 | 20240627 | 161900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 275 | 20240627 | 161800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 276 | 20240627 | 161700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 277 | 20240627 | 161600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 278 | 20240627 | 161500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 279 | 20240627 | 161400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 280 | 20240627 | 161300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 281 | 20240627 | 161200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 282 | 20240627 | 161100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 283 | 20240627 | 161000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 284 | 20240627 | 160900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 285 | 20240627 | 160800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 286 | 20240627 | 160700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 287 | 20240627 | 160600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 288 | 20240627 | 160500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 289 | 20240627 | 160400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 290 | 20240627 | 160300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 291 | 20240627 | 160200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 292 | 20240627 | 160100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 293 | 20240627 | 160000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 294 | 20240627 | 155900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 295 | 20240627 | 155800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 296 | 20240627 | 155700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 297 | 20240627 | 155600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 298 | 20240627 | 155500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 299 | 20240627 | 155400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 300 | 20240627 | 155300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 301 | 20240627 | 155200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 302 | 20240627 | 155100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 1908 |
| 303 | 20240627 | 155000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 304 | 20240627 | 154900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 305 | 20240627 | 154800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 306 | 20240627 | 154700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 307 | 20240627 | 154600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 308 | 20240627 | 154500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 309 | 20240627 | 154400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 310 | 20240627 | 154300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 311 | 20240627 | 154200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 312 | 20240627 | 154100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 313 | 20240627 | 154000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 314 | 20240627 | 153900 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 315 | 20240627 | 153800 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 316 | 20240627 | 153700 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 317 | 20240627 | 153600 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 318 | 20240627 | 153500 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 319 | 20240627 | 153400 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 320 | 20240627 | 153300 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 321 | 20240627 | 153200 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 322 | 20240627 | 153100 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 323 | 20240627 | 153000 | 7222999950 | 38100 | 38100 | 38100 | 38100 | 1908 |
| 324 | 20240627 | 152900 | 7150305150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 325 | 20240627 | 152800 | 7150305150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 326 | 20240627 | 152700 | 7150305150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 327 | 20240627 | 152600 | 7150305150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 328 | 20240627 | 152500 | 7150305150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 329 | 20240627 | 152400 | 7150305150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 330 | 20240627 | 152300 | 7150305150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 331 | 20240627 | 152200 | 7150305150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 332 | 20240627 | 152100 | 7150305150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 333 | 20240627 | 152000 | 7150305150 | 38100 | 38100 | 38100 | 38100 | 0 |
| 334 | 20240627 | 151900 | 7150305150 | 38100 | 38050 | 38100 | 38000 | 687 |
| 335 | 20240627 | 151800 | 7124159450 | 38050 | 37900 | 38100 | 37900 | 1439 |
| 336 | 20240627 | 151700 | 7069531100 | 37900 | 37850 | 37900 | 37650 | 430 |
| 337 | 20240627 | 151600 | 7053297300 | 37650 | 37700 | 37950 | 37650 | 1090 |
| 338 | 20240627 | 151500 | 7012166950 | 37700 | 37800 | 37900 | 37650 | 1670 |
| 339 | 20240627 | 151400 | 6949123250 | 37750 | 37700 | 37800 | 37650 | 1402 |
| 340 | 20240627 | 151300 | 6896222100 | 37750 | 37700 | 37800 | 37650 | 1184 |
| 341 | 20240627 | 151200 | 6851578850 | 37650 | 37700 | 37800 | 37650 | 1676 |
| 342 | 20240627 | 151100 | 6788435750 | 37650 | 37750 | 37800 | 37650 | 1074 |
| 343 | 20240627 | 151000 | 6747963250 | 37750 | 37650 | 37750 | 37600 | 1147 |
| 344 | 20240627 | 150900 | 6704721000 | 37700 | 37650 | 37750 | 37650 | 1374 |
| 345 | 20240627 | 150800 | 6652955850 | 37750 | 37750 | 37800 | 37650 | 1142 |
| 346 | 20240627 | 150700 | 6609895200 | 37750 | 37700 | 37800 | 37650 | 1494 |
| 347 | 20240627 | 150600 | 6553549600 | 37700 | 37750 | 37800 | 37650 | 1252 |
| 348 | 20240627 | 150500 | 6506354950 | 37650 | 37750 | 37850 | 37650 | 1280 |
| 349 | 20240627 | 150400 | 6458069850 | 37750 | 37700 | 37850 | 37650 | 1450 |
| 350 | 20240627 | 150300 | 6403401700 | 37650 | 37700 | 37850 | 37650 | 1573 |
| 351 | 20240627 | 150200 | 6344081550 | 37600 | 37650 | 37750 | 37600 | 1515 |
| 352 | 20240627 | 150100 | 6287036300 | 37650 | 37700 | 37750 | 37650 | 850 |
| 353 | 20240627 | 150000 | 6255021000 | 37600 | 37600 | 37700 | 37600 | 1255 |
| 354 | 20240627 | 145900 | 6207781150 | 37700 | 37750 | 37800 | 37600 | 1131 |
| 355 | 20240627 | 145800 | 6165187550 | 37800 | 37650 | 37800 | 37600 | 1080 |
| 356 | 20240627 | 145700 | 6124497400 | 37750 | 37700 | 37750 | 37650 | 1386 |
| 357 | 20240627 | 145600 | 6072237400 | 37700 | 37850 | 37850 | 37650 | 1223 |
| 358 | 20240627 | 145500 | 6026099400 | 37800 | 37600 | 37800 | 37600 | 1263 |
| 359 | 20240627 | 145400 | 5978451300 | 37700 | 37700 | 37750 | 37600 | 1221 |
| 360 | 20240627 | 145300 | 5932481150 | 37750 | 37700 | 37800 | 37650 | 1531 |
| 361 | 20240627 | 145200 | 5874779600 | 37700 | 37700 | 37750 | 37650 | 1047 |
| 362 | 20240627 | 145100 | 5835302100 | 37700 | 37800 | 37800 | 37700 | 1421 |
| 363 | 20240627 | 145000 | 5781667600 | 37750 | 37850 | 37850 | 37750 | 1033 |
| 364 | 20240627 | 144900 | 5742634150 | 37850 | 37750 | 37950 | 37700 | 1177 |
| 365 | 20240627 | 144800 | 5698111300 | 37800 | 37800 | 37850 | 37700 | 1410 |
| 366 | 20240627 | 144700 | 5644866900 | 37800 | 37750 | 37900 | 37750 | 1178 |
| 367 | 20240627 | 144600 | 5600367750 | 37750 | 37800 | 37850 | 37700 | 1037 |
| 368 | 20240627 | 144500 | 5561196550 | 37850 | 37850 | 37900 | 37800 | 1219 |
| 369 | 20240627 | 144400 | 5515080900 | 37850 | 37800 | 37850 | 37750 | 1052 |
| 370 | 20240627 | 144300 | 5475312700 | 37900 | 37900 | 37900 | 37750 | 1073 |
| 371 | 20240627 | 144200 | 5434708500 | 37750 | 37900 | 37950 | 37750 | 3139 |
| 372 | 20240627 | 144100 | 5316013650 | 37800 | 37900 | 37950 | 37800 | 1124 |
| 373 | 20240627 | 144000 | 5273439050 | 37900 | 37850 | 37950 | 37800 | 1597 |
| 374 | 20240627 | 143900 | 5213008700 | 37900 | 37850 | 37900 | 37850 | 1312 |
| 375 | 20240627 | 143800 | 5163334350 | 37850 | 37950 | 37950 | 37850 | 1162 |
| 376 | 20240627 | 143700 | 5119290950 | 37950 | 37950 | 37950 | 37900 | 1023 |
| 377 | 20240627 | 143600 | 5080493350 | 37950 | 38000 | 38050 | 37950 | 1245 |
| 378 | 20240627 | 143500 | 5033204850 | 37950 | 38000 | 38050 | 37950 | 1249 |
| 379 | 20240627 | 143400 | 4985744550 | 38050 | 37950 | 38250 | 37950 | 1457 |
| 380 | 20240627 | 143300 | 4930320500 | 37950 | 38050 | 38100 | 37950 | 1116 |
| 381 | 20240627 | 143200 | 4887922300 | 37950 | 38000 | 38050 | 37950 | 1348 |
| 382 | 20240627 | 143100 | 4836697700 | 38000 | 38100 | 38150 | 37950 | 1092 |
| 383 | 20240627 | 143000 | 4795190350 | 38000 | 38000 | 38300 | 37900 | 1138 |
| 384 | 20240627 | 142900 | 4751897300 | 37900 | 37950 | 38050 | 37900 | 968 |
| 385 | 20240627 | 142800 | 4715146550 | 38050 | 37950 | 38100 | 37900 | 1201 |
| 386 | 20240627 | 142700 | 4669520150 | 38050 | 38050 | 38050 | 37900 | 1033 |
| 387 | 20240627 | 142600 | 4630270150 | 38050 | 37950 | 38200 | 37950 | 1418 |
| 388 | 20240627 | 142500 | 4576337850 | 37950 | 38050 | 38050 | 37950 | 767 |
| 389 | 20240627 | 142400 | 4547198000 | 38050 | 38050 | 38050 | 37950 | 1036 |
| 390 | 20240627 | 142300 | 4507829700 | 38050 | 38050 | 38050 | 38000 | 820 |
| 391 | 20240627 | 142200 | 4476647700 | 38050 | 38000 | 38350 | 38000 | 1218 |
| 392 | 20240627 | 142100 | 4430218250 | 38000 | 38000 | 38050 | 38000 | 1438 |
| 393 | 20240627 | 142000 | 4375564700 | 38000 | 38050 | 38100 | 38000 | 2040 |
| 394 | 20240627 | 141900 | 4297989200 | 38100 | 38100 | 38150 | 38050 | 1269 |
| 395 | 20240627 | 141800 | 4249676550 | 38100 | 38250 | 38300 | 38100 | 2036 |
| 396 | 20240627 | 141700 | 4171908150 | 38250 | 38450 | 38450 | 38200 | 2509 |
| 397 | 20240627 | 141600 | 4075792950 | 38500 | 38750 | 38750 | 38500 | 1146 |
| 398 | 20240627 | 141500 | 4031588250 | 38650 | 38650 | 38650 | 38650 | 26 |
| 399 | 20240627 | 141400 | 4030583350 | 38750 | 38800 | 38900 | 38650 | 270 |
| 400 | 20240627 | 141300 | 4020095800 | 38800 | 38650 | 38800 | 38650 | 30 |
| 401 | 20240627 | 141200 | 4018935450 | 38800 | 38650 | 38800 | 38650 | 306 |
| 402 | 20240627 | 141100 | 4007097800 | 38700 | 38850 | 38850 | 38700 | 1582 |
| 403 | 20240627 | 141000 | 3945868250 | 38750 | 38800 | 39000 | 38750 | 310 |
| 404 | 20240627 | 140900 | 3933808800 | 38800 | 38750 | 38800 | 38750 | 30 |
| 405 | 20240627 | 140800 | 3932646250 | 38750 | 38750 | 38750 | 38750 | 45 |
| 406 | 20240627 | 140700 | 3930902500 | 38800 | 38750 | 38800 | 38750 | 27 |
| 407 | 20240627 | 140600 | 3929856150 | 38800 | 38800 | 39000 | 38800 | 286 |
| 408 | 20240627 | 140500 | 3918734650 | 38800 | 38800 | 38900 | 38800 | 95 |
| 409 | 20240627 | 140400 | 3915048500 | 38800 | 38900 | 38900 | 38800 | 51 |
| 410 | 20240627 | 140300 | 3913069200 | 38800 | 38950 | 39000 | 38800 | 65 |
| 411 | 20240627 | 140200 | 3910540250 | 38950 | 38850 | 39000 | 38800 | 313 |
| 412 | 20240627 | 140100 | 3898360050 | 38900 | 38700 | 38900 | 38700 | 34 |
| 413 | 20240627 | 140000 | 3897043800 | 38700 | 38750 | 38800 | 38700 | 69 |
| 414 | 20240627 | 135900 | 3894372050 | 38750 | 38800 | 38850 | 38750 | 41 |
| 415 | 20240627 | 135800 | 3892782050 | 38800 | 38800 | 38950 | 38750 | 285 |
| 416 | 20240627 | 135700 | 3881699850 | 38800 | 38850 | 38900 | 38800 | 8 |
| 417 | 20240627 | 135600 | 3881389300 | 38700 | 38850 | 38900 | 38700 | 54 |
| 418 | 20240627 | 135500 | 3879296100 | 38700 | 38850 | 38850 | 38700 | 49 |
| 419 | 20240627 | 135400 | 3877398450 | 38850 | 38750 | 38900 | 38750 | 320 |
| 420 | 20240627 | 135300 | 3864971150 | 38750 | 38800 | 38800 | 38750 | 39 |
| 421 | 20240627 | 135200 | 3863458850 | 38850 | 38750 | 38850 | 38750 | 47 |
| 422 | 20240627 | 135100 | 3861637500 | 38750 | 38750 | 38850 | 38750 | 56 |
| 423 | 20240627 | 135000 | 3859467300 | 38750 | 38750 | 38900 | 38750 | 551 |
| 424 | 20240627 | 134900 | 3838080050 | 38750 | 38900 | 38900 | 38750 | 97 |
| 425 | 20240627 | 134800 | 3834315600 | 38750 | 38800 | 38800 | 38750 | 97 |
| 426 | 20240627 | 134700 | 3830552800 | 38850 | 38900 | 38900 | 38750 | 125 |
| 427 | 20240627 | 134600 | 3825695100 | 38900 | 38850 | 38900 | 38800 | 334 |
| 428 | 20240627 | 134500 | 3812712600 | 38800 | 38800 | 38800 | 38800 | 53 |
| 429 | 20240627 | 134400 | 3810656200 | 38750 | 38750 | 38750 | 38750 | 46 |
| 430 | 20240627 | 134300 | 3808873700 | 38750 | 38750 | 38900 | 38750 | 136 |
| 431 | 20240627 | 134200 | 3803592000 | 38900 | 38850 | 38900 | 38750 | 264 |
| 432 | 20240627 | 134100 | 3793330650 | 38750 | 38750 | 38750 | 38750 | 127 |
| 433 | 20240627 | 134000 | 3788409400 | 38750 | 38800 | 38800 | 38750 | 269 |
| 434 | 20240627 | 133900 | 3777973250 | 38800 | 38800 | 38800 | 38750 | 115 |
| 435 | 20240627 | 133800 | 3773515100 | 38850 | 38700 | 38850 | 38700 | 308 |
| 436 | 20240627 | 133700 | 3761566100 | 38700 | 38750 | 38750 | 38700 | 28 |
| 437 | 20240627 | 133600 | 3760482350 | 38700 | 38700 | 38750 | 38700 | 36 |
| 438 | 20240627 | 133500 | 3759088650 | 38700 | 38700 | 38800 | 38700 | 27 |
| 439 | 20240627 | 133400 | 3758043650 | 38800 | 38800 | 38800 | 38800 | 254 |
| 440 | 20240627 | 133300 | 3748188450 | 38700 | 38700 | 38700 | 38700 | 131 |
| 441 | 20240627 | 133200 | 3743118750 | 38700 | 38700 | 38700 | 38650 | 124 |
| 442 | 20240627 | 133100 | 3738321150 | 38700 | 38650 | 38800 | 38650 | 134 |
| 443 | 20240627 | 133000 | 3733140750 | 38650 | 38750 | 38900 | 38650 | 285 |
| 444 | 20240627 | 132900 | 3722070350 | 38700 | 38750 | 38750 | 38700 | 28 |
| 445 | 20240627 | 132800 | 3720986500 | 38850 | 38700 | 38850 | 38650 | 110 |
| 446 | 20240627 | 132700 | 3716733650 | 38750 | 38650 | 38800 | 38650 | 119 |
| 447 | 20240627 | 132600 | 3712134050 | 38650 | 38700 | 38900 | 38650 | 629 |
| 448 | 20240627 | 132500 | 3687762250 | 38700 | 38700 | 38750 | 38700 | 135 |
| 449 | 20240627 | 132400 | 3682537250 | 38700 | 38700 | 38700 | 38700 | 57 |
| 450 | 20240627 | 132300 | 3680331350 | 38850 | 38750 | 38850 | 38750 | 27 |
| 451 | 20240627 | 132200 | 3679285000 | 38750 | 38800 | 38900 | 38700 | 322 |
| 452 | 20240627 | 132100 | 3666775550 | 38700 | 38750 | 38800 | 38700 | 78 |
| 453 | 20240627 | 132000 | 3663754300 | 38750 | 38750 | 38800 | 38750 | 108 |
| 454 | 20240627 | 131900 | 3659568850 | 38800 | 38800 | 38900 | 38800 | 146 |
| 455 | 20240627 | 131800 | 3653903950 | 38800 | 38750 | 38900 | 38750 | 439 |
| 456 | 20240627 | 131700 | 3636846050 | 38800 | 38800 | 38800 | 38800 | 208 |
| 457 | 20240627 | 131600 | 3628775650 | 38850 | 38800 | 38850 | 38800 | 83 |
| 458 | 20240627 | 131500 | 3625552350 | 38850 | 38850 | 38850 | 38800 | 27 |
| 459 | 20240627 | 131400 | 3624503450 | 38800 | 38850 | 38900 | 38750 | 351 |
| 460 | 20240627 | 131300 | 3610858250 | 38800 | 38850 | 38850 | 38800 | 76 |
| 461 | 20240627 | 131200 | 3607908100 | 38800 | 38850 | 38900 | 38800 | 12 |
| 462 | 20240627 | 131100 | 3607441900 | 38750 | 38800 | 38850 | 38750 | 69 |
| 463 | 20240627 | 131000 | 3604763700 | 38850 | 38900 | 38950 | 38750 | 309 |
| 464 | 20240627 | 130900 | 3592734700 | 38850 | 38900 | 38900 | 38800 | 569 |
| 465 | 20240627 | 130800 | 3570622900 | 38850 | 38900 | 38900 | 38850 | 245 |
| 466 | 20240627 | 130700 | 3561097450 | 38900 | 38850 | 39000 | 38850 | 70 |
| 467 | 20240627 | 130600 | 3558374450 | 38850 | 38850 | 39000 | 38850 | 499 |
| 468 | 20240627 | 130500 | 3538933650 | 38850 | 38850 | 38900 | 38850 | 66 |
| 469 | 20240627 | 130400 | 3536367550 | 39000 | 38850 | 39000 | 38850 | 21 |
| 470 | 20240627 | 130300 | 3535551550 | 38850 | 38900 | 38900 | 38850 | 77 |
| 471 | 20240627 | 130200 | 3532557050 | 38900 | 38850 | 39000 | 38850 | 913 |
| 472 | 20240627 | 130100 | 3496976150 | 38850 | 38850 | 38850 | 38850 | 14 |
| 473 | 20240627 | 130000 | 3496432250 | 38900 | 38850 | 38900 | 38850 | 2 |
| 474 | 20240627 | 125900 | 3496354500 | 38900 | 38950 | 38950 | 38900 | 99 |
| 475 | 20240627 | 125800 | 3492503300 | 38900 | 38900 | 38950 | 38900 | 404 |
| 476 | 20240627 | 125700 | 3476777550 | 38850 | 38900 | 38900 | 38850 | 41 |
| 477 | 20240627 | 125600 | 3475182700 | 38900 | 38850 | 38900 | 38850 | 74 |
| 478 | 20240627 | 125500 | 3472305250 | 38850 | 38850 | 38850 | 38850 | 3 |
| 479 | 20240627 | 125400 | 3472188700 | 38900 | 38850 | 38900 | 38850 | 504 |
| 480 | 20240627 | 125300 | 3452584600 | 38850 | 38850 | 38850 | 38800 | 42 |
| 481 | 20240627 | 125200 | 3450952950 | 38850 | 38900 | 38900 | 38850 | 9 |
| 482 | 20240627 | 125100 | 3450603200 | 38850 | 38850 | 38850 | 38850 | 1 |
| 483 | 20240627 | 125000 | 3450564350 | 38850 | 38750 | 38900 | 38750 | 411 |
| 484 | 20240627 | 124900 | 3434599350 | 38800 | 38800 | 38800 | 38750 | 405 |
| 485 | 20240627 | 124800 | 3418888550 | 38750 | 38850 | 38850 | 38750 | 57 |
| 486 | 20240627 | 124700 | 3416676900 | 38800 | 38750 | 38800 | 38750 | 39 |
| 487 | 20240627 | 124600 | 3415163800 | 38800 | 38700 | 38850 | 38700 | 295 |
| 488 | 20240627 | 124500 | 3403725800 | 38700 | 38650 | 38700 | 38650 | 2 |
| 489 | 20240627 | 124400 | 3403648450 | 38700 | 38700 | 38700 | 38700 | 28 |
| 490 | 20240627 | 124300 | 3402564850 | 38650 | 38750 | 38750 | 38650 | 101 |
| 491 | 20240627 | 124200 | 3398656150 | 38700 | 38750 | 38800 | 38700 | 298 |
| 492 | 20240627 | 124100 | 3387099250 | 38750 | 38750 | 38750 | 38750 | 21 |
| 493 | 20240627 | 124000 | 3386285500 | 38750 | 38750 | 38750 | 38700 | 16 |
| 494 | 20240627 | 123900 | 3385665550 | 38700 | 38700 | 38750 | 38700 | 15 |
| 495 | 20240627 | 123800 | 3385084550 | 38700 | 38650 | 38700 | 38650 | 10 |
| 496 | 20240627 | 123700 | 3384698000 | 38650 | 38600 | 38700 | 38600 | 7 |
| 497 | 20240627 | 123600 | 3384427550 | 38700 | 38650 | 38700 | 38650 | 369 |
| 498 | 20240627 | 123500 | 3370147300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 499 | 20240627 | 123400 | 3370147300 | 38600 | 38650 | 38650 | 38600 | 7 |
| 500 | 20240627 | 123300 | 3369876850 | 38650 | 38650 | 38650 | 38650 | 624 |
| 501 | 20240627 | 123200 | 3345759250 | 38700 | 38650 | 38700 | 38650 | 34 |
| 502 | 20240627 | 123100 | 3344443500 | 38650 | 38650 | 38650 | 38650 | 17 |
| 503 | 20240627 | 123000 | 3343786450 | 38700 | 38700 | 38700 | 38700 | 383 |
| 504 | 20240627 | 122900 | 3328964350 | 38700 | 38700 | 38700 | 38700 | 47 |
| 505 | 20240627 | 122800 | 3327145450 | 38750 | 38700 | 38750 | 38650 | 256 |
| 506 | 20240627 | 122700 | 3317244150 | 38700 | 38650 | 38700 | 38650 | 444 |
| 507 | 20240627 | 122600 | 3300061400 | 38700 | 38600 | 38700 | 38600 | 2 |
| 508 | 20240627 | 122500 | 3299984100 | 38700 | 38700 | 38700 | 38700 | 100 |
| 509 | 20240627 | 122400 | 3296114100 | 38600 | 38600 | 38650 | 38600 | 62 |
| 510 | 20240627 | 122300 | 3293717900 | 38700 | 38600 | 38700 | 38600 | 66 |
| 511 | 20240627 | 122200 | 3291164400 | 38600 | 38600 | 38600 | 38600 | 1 |
| 512 | 20240627 | 122100 | 3291125800 | 38650 | 38650 | 38650 | 38650 | 2 |
| 513 | 20240627 | 122000 | 3291048500 | 38600 | 38700 | 38700 | 38600 | 2 |
| 514 | 20240627 | 121900 | 3290971200 | 38600 | 38700 | 38700 | 38600 | 2 |
| 515 | 20240627 | 121800 | 3290893900 | 38600 | 38600 | 38600 | 38600 | 0 |
| 516 | 20240627 | 121700 | 3290893900 | 38600 | 38600 | 38600 | 38600 | 242 |
| 517 | 20240627 | 121600 | 3281552700 | 38700 | 38650 | 38700 | 38650 | 433 |
| 518 | 20240627 | 121500 | 3264817150 | 38600 | 38650 | 38650 | 38600 | 123 |
| 519 | 20240627 | 121400 | 3260063300 | 38650 | 38650 | 38650 | 38600 | 117 |
| 520 | 20240627 | 121300 | 3255541300 | 38650 | 38650 | 38650 | 38600 | 215 |
| 521 | 20240627 | 121200 | 3247236300 | 38600 | 38600 | 38600 | 38600 | 71 |
| 522 | 20240627 | 121100 | 3244495700 | 38550 | 38550 | 38550 | 38550 | 4 |
| 523 | 20240627 | 121000 | 3244341500 | 38550 | 38600 | 38600 | 38550 | 44 |
| 524 | 20240627 | 120900 | 3242643200 | 38600 | 38600 | 38600 | 38550 | 15 |
| 525 | 20240627 | 120800 | 3242064250 | 38550 | 38550 | 38550 | 38550 | 2 |
| 526 | 20240627 | 120700 | 3241987150 | 38550 | 38600 | 38600 | 38550 | 114 |
| 527 | 20240627 | 120600 | 3237587450 | 38550 | 38600 | 38600 | 38550 | 254 |
| 528 | 20240627 | 120500 | 3227793000 | 38600 | 38600 | 38600 | 38550 | 32 |
| 529 | 20240627 | 120400 | 3226557850 | 38600 | 38550 | 38600 | 38550 | 98 |
| 530 | 20240627 | 120300 | 3222779900 | 38550 | 38550 | 38550 | 38550 | 1 |
| 531 | 20240627 | 120200 | 3222741350 | 38550 | 38500 | 38600 | 38500 | 169 |
| 532 | 20240627 | 120100 | 3216226500 | 38500 | 38550 | 38550 | 38500 | 10 |
| 533 | 20240627 | 120000 | 3215841050 | 38500 | 38500 | 38500 | 38500 | 26 |
| 534 | 20240627 | 115900 | 3214840050 | 38500 | 38500 | 38500 | 38450 | 52 |
| 535 | 20240627 | 115800 | 3212838150 | 38500 | 38500 | 38500 | 38500 | 28 |
| 536 | 20240627 | 115700 | 3211760150 | 38500 | 38550 | 38550 | 38500 | 147 |
| 537 | 20240627 | 115600 | 3206099050 | 38550 | 38550 | 38550 | 38500 | 24 |
| 538 | 20240627 | 115500 | 3205173900 | 38550 | 38500 | 38550 | 38500 | 2 |
| 539 | 20240627 | 115400 | 3205096850 | 38450 | 38450 | 38450 | 38450 | 1 |
| 540 | 20240627 | 115300 | 3205058400 | 38450 | 38450 | 38450 | 38450 | 12 |
| 541 | 20240627 | 115200 | 3204597000 | 38500 | 38500 | 38500 | 38400 | 34 |
| 542 | 20240627 | 115100 | 3203288600 | 38400 | 38500 | 38550 | 38400 | 311 |
| 543 | 20240627 | 115000 | 3191320900 | 38500 | 38450 | 38500 | 38450 | 21 |
| 544 | 20240627 | 114900 | 3190512900 | 38400 | 38400 | 38400 | 38400 | 1 |
| 545 | 20240627 | 114800 | 3190474500 | 38450 | 38400 | 38450 | 38350 | 14 |
| 546 | 20240627 | 114700 | 3189936800 | 38400 | 38400 | 38400 | 38400 | 2 |
| 547 | 20240627 | 114600 | 3189860000 | 38400 | 38350 | 38400 | 38350 | 40 |
| 548 | 20240627 | 114500 | 3188325900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 549 | 20240627 | 114400 | 3188325900 | 38300 | 38350 | 38350 | 38300 | 100 |
| 550 | 20240627 | 114300 | 3184491750 | 38350 | 38400 | 38400 | 38350 | 55 |
| 551 | 20240627 | 114200 | 3182379800 | 38400 | 38400 | 38400 | 38400 | 32 |
| 552 | 20240627 | 114100 | 3181151000 | 38400 | 38350 | 38400 | 38350 | 15 |
| 553 | 20240627 | 114000 | 3180575100 | 38400 | 38400 | 38400 | 38400 | 14 |
| 554 | 20240627 | 113900 | 3180037500 | 38350 | 38350 | 38350 | 38350 | 1 |
| 555 | 20240627 | 113800 | 3179999150 | 38350 | 38350 | 38400 | 38350 | 23 |
| 556 | 20240627 | 113700 | 3179117050 | 38400 | 38400 | 38400 | 38400 | 16 |
| 557 | 20240627 | 113600 | 3178502650 | 38350 | 38400 | 38400 | 38350 | 32 |
| 558 | 20240627 | 113500 | 3177275400 | 38400 | 38400 | 38400 | 38400 | 1 |
| 559 | 20240627 | 113400 | 3177237000 | 38250 | 38250 | 38250 | 38250 | 0 |
| 560 | 20240627 | 113300 | 3177237000 | 38250 | 38250 | 38250 | 38250 | 17 |
| 561 | 20240627 | 113200 | 3176586750 | 38300 | 38300 | 38300 | 38300 | 58 |
| 562 | 20240627 | 113100 | 3174365350 | 38300 | 38300 | 38300 | 38300 | 1 |
| 563 | 20240627 | 113000 | 3174327050 | 38300 | 38300 | 38300 | 38300 | 12 |
| 564 | 20240627 | 112900 | 3173867450 | 38300 | 38200 | 38300 | 38200 | 78 |
| 565 | 20240627 | 112800 | 3170882050 | 38200 | 38250 | 38300 | 38200 | 289 |
| 566 | 20240627 | 112700 | 3159828650 | 38250 | 38300 | 38300 | 38250 | 60 |
| 567 | 20240627 | 112600 | 3157531700 | 38300 | 38350 | 38350 | 38250 | 67 |
| 568 | 20240627 | 112500 | 3154965800 | 38350 | 38350 | 38350 | 38350 | 467 |
| 569 | 20240627 | 112400 | 3137056350 | 38400 | 38450 | 38450 | 38400 | 72 |
| 570 | 20240627 | 112300 | 3134291500 | 38500 | 38350 | 38500 | 38350 | 215 |
| 571 | 20240627 | 112200 | 3126037750 | 38350 | 38350 | 38350 | 38350 | 2 |
| 572 | 20240627 | 112100 | 3125961050 | 38350 | 38350 | 38350 | 38350 | 13 |
| 573 | 20240627 | 112000 | 3125462500 | 38350 | 38350 | 38350 | 38350 | 1 |
| 574 | 20240627 | 111900 | 3125424150 | 38350 | 38350 | 38350 | 38300 | 82 |
| 575 | 20240627 | 111800 | 3122282450 | 38350 | 38300 | 38350 | 38250 | 88 |
| 576 | 20240627 | 111700 | 3118911600 | 38250 | 38250 | 38250 | 38250 | 21 |
| 577 | 20240627 | 111600 | 3118108350 | 38300 | 38300 | 38300 | 38300 | 20 |
| 578 | 20240627 | 111500 | 3117342350 | 38300 | 38250 | 38300 | 38200 | 79 |
| 579 | 20240627 | 111400 | 3114320400 | 38200 | 38300 | 38300 | 38200 | 94 |
| 580 | 20240627 | 111300 | 3110725900 | 38300 | 38350 | 38350 | 38250 | 8 |
| 581 | 20240627 | 111200 | 3110419500 | 38250 | 38300 | 38300 | 38250 | 23 |
| 582 | 20240627 | 111100 | 3109538650 | 38200 | 38200 | 38200 | 38200 | 28 |
| 583 | 20240627 | 111000 | 3108469050 | 38400 | 38400 | 38400 | 38150 | 1620 |
| 584 | 20240627 | 110900 | 3046448050 | 38500 | 38350 | 38500 | 38350 | 80 |
| 585 | 20240627 | 110800 | 3043375550 | 38400 | 38400 | 38400 | 38350 | 55 |
| 586 | 20240627 | 110700 | 3041266100 | 38400 | 38400 | 38400 | 38400 | 33 |
| 587 | 20240627 | 110600 | 3039998900 | 38350 | 38450 | 38450 | 38350 | 752 |
| 588 | 20240627 | 110500 | 3011139000 | 38450 | 38450 | 38450 | 38450 | 7 |
| 589 | 20240627 | 110400 | 3010869850 | 38400 | 38400 | 38400 | 38400 | 55 |
| 590 | 20240627 | 110300 | 3008757850 | 38400 | 38400 | 38450 | 38400 | 585 |
| 591 | 20240627 | 110200 | 2986293200 | 38500 | 38450 | 38500 | 38450 | 34 |
| 592 | 20240627 | 110100 | 2984985500 | 38450 | 38450 | 38450 | 38400 | 483 |
| 593 | 20240627 | 110000 | 2966415150 | 38500 | 38450 | 38500 | 38400 | 65 |
| 594 | 20240627 | 105900 | 2963915900 | 38450 | 38450 | 38450 | 38450 | 193 |
| 595 | 20240627 | 105800 | 2956495050 | 38500 | 38500 | 38550 | 38450 | 392 |
| 596 | 20240627 | 105700 | 2941405450 | 38500 | 38550 | 38550 | 38500 | 171 |
| 597 | 20240627 | 105600 | 2934821150 | 38550 | 38450 | 38600 | 38450 | 330 |
| 598 | 20240627 | 105500 | 2922100750 | 38500 | 38500 | 38500 | 38450 | 595 |
| 599 | 20240627 | 105400 | 2899210700 | 38500 | 38550 | 38550 | 38500 | 20 |
| 600 | 20240627 | 105300 | 2898440600 | 38550 | 38550 | 38550 | 38450 | 397 |
| 601 | 20240627 | 105200 | 2883156150 | 38500 | 38800 | 38800 | 38500 | 2171 |
| 602 | 20240627 | 105100 | 2799372800 | 38800 | 38700 | 38800 | 38700 | 36 |
| 603 | 20240627 | 105000 | 2797979400 | 38800 | 38800 | 38800 | 38650 | 267 |
| 604 | 20240627 | 104900 | 2787646350 | 38750 | 38800 | 38850 | 38750 | 230 |
| 605 | 20240627 | 104800 | 2778732500 | 38800 | 38800 | 38800 | 38800 | 47 |
| 606 | 20240627 | 104700 | 2776908900 | 38750 | 38800 | 38850 | 38750 | 57 |
| 607 | 20240627 | 104600 | 2774697300 | 38850 | 38850 | 38850 | 38800 | 31 |
| 608 | 20240627 | 104500 | 2773493950 | 38850 | 38850 | 38850 | 38750 | 101 |
| 609 | 20240627 | 104400 | 2769575300 | 38850 | 38700 | 38850 | 38700 | 9 |
| 610 | 20240627 | 104300 | 2769226600 | 38750 | 38850 | 38850 | 38750 | 29 |
| 611 | 20240627 | 104200 | 2768102750 | 38750 | 38850 | 38850 | 38750 | 113 |
| 612 | 20240627 | 104100 | 2763723700 | 38850 | 38850 | 38850 | 38750 | 220 |
| 613 | 20240627 | 104000 | 2755196300 | 38900 | 38850 | 38900 | 38800 | 25 |
| 614 | 20240627 | 103900 | 2754226150 | 38800 | 38900 | 38900 | 38800 | 51 |
| 615 | 20240627 | 103800 | 2752247150 | 38850 | 38850 | 38900 | 38800 | 122 |
| 616 | 20240627 | 103700 | 2747510650 | 38950 | 38900 | 38950 | 38900 | 96 |
| 617 | 20240627 | 103600 | 2743776200 | 38900 | 38900 | 38900 | 38900 | 16 |
| 618 | 20240627 | 103500 | 2743153800 | 38850 | 38800 | 38900 | 38800 | 7 |
| 619 | 20240627 | 103400 | 2742881700 | 38850 | 38850 | 38850 | 38800 | 11 |
| 620 | 20240627 | 103300 | 2742454650 | 38850 | 38800 | 38850 | 38800 | 81 |
| 621 | 20240627 | 103200 | 2739308200 | 38800 | 38800 | 38800 | 38800 | 2 |
| 622 | 20240627 | 103100 | 2739230600 | 38700 | 38750 | 38800 | 38700 | 153 |
| 623 | 20240627 | 103000 | 2733300150 | 38750 | 38750 | 38750 | 38750 | 121 |
| 624 | 20240627 | 102900 | 2728611400 | 38750 | 38700 | 38750 | 38700 | 192 |
| 625 | 20240627 | 102800 | 2721179950 | 38750 | 38750 | 38750 | 38700 | 57 |
| 626 | 20240627 | 102700 | 2718971950 | 38750 | 38750 | 38750 | 38700 | 149 |
| 627 | 20240627 | 102600 | 2713198750 | 38750 | 38800 | 38800 | 38750 | 317 |
| 628 | 20240627 | 102500 | 2700910950 | 38800 | 38800 | 38800 | 38800 | 20 |
| 629 | 20240627 | 102400 | 2700134950 | 38750 | 38800 | 38800 | 38750 | 35 |
| 630 | 20240627 | 102300 | 2698777900 | 38700 | 38750 | 38750 | 38700 | 32 |
| 631 | 20240627 | 102200 | 2697537950 | 38750 | 38800 | 38800 | 38700 | 24 |
| 632 | 20240627 | 102100 | 2696607950 | 38800 | 38800 | 38800 | 38800 | 3 |
| 633 | 20240627 | 102000 | 2696491550 | 38750 | 38750 | 38750 | 38750 | 381 |
| 634 | 20240627 | 101900 | 2681727800 | 38700 | 38700 | 38700 | 38650 | 74 |
| 635 | 20240627 | 101800 | 2678864100 | 38700 | 38650 | 38700 | 38650 | 103 |
| 636 | 20240627 | 101700 | 2674878750 | 38650 | 38600 | 38650 | 38600 | 35 |
| 637 | 20240627 | 101600 | 2673527450 | 38700 | 38650 | 38700 | 38550 | 1230 |
| 638 | 20240627 | 101500 | 2626041850 | 38700 | 38800 | 38800 | 38650 | 3 |
| 639 | 20240627 | 101400 | 2625925700 | 38700 | 38800 | 38800 | 38700 | 53 |
| 640 | 20240627 | 101300 | 2623871100 | 38800 | 38900 | 38900 | 38650 | 1331 |
| 641 | 20240627 | 101200 | 2572333400 | 38900 | 38900 | 38900 | 38900 | 1 |
| 642 | 20240627 | 101100 | 2572294500 | 38850 | 38850 | 38850 | 38850 | 98 |
| 643 | 20240627 | 101000 | 2568487200 | 38800 | 38800 | 38900 | 38800 | 80 |
| 644 | 20240627 | 100900 | 2565379350 | 38800 | 38900 | 38900 | 38800 | 99 |
| 645 | 20240627 | 100800 | 2561537200 | 38850 | 38850 | 38850 | 38850 | 2 |
| 646 | 20240627 | 100700 | 2561459500 | 38850 | 38800 | 38850 | 38800 | 195 |
| 647 | 20240627 | 100600 | 2553889700 | 38800 | 38800 | 38800 | 38800 | 3 |
| 648 | 20240627 | 100500 | 2553773300 | 38750 | 38800 | 38900 | 38750 | 212 |
| 649 | 20240627 | 100400 | 2545553150 | 38800 | 38800 | 38800 | 38750 | 22 |
| 650 | 20240627 | 100300 | 2544699900 | 38800 | 38800 | 38800 | 38800 | 3 |
| 651 | 20240627 | 100200 | 2544583500 | 38750 | 38950 | 38950 | 38750 | 117 |
| 652 | 20240627 | 100100 | 2540043200 | 38950 | 38950 | 38950 | 38950 | 1 |
| 653 | 20240627 | 100000 | 2540004250 | 38900 | 39000 | 39000 | 38900 | 153 |
| 654 | 20240627 | 095900 | 2534049650 | 39000 | 39000 | 39000 | 38950 | 40 |
| 655 | 20240627 | 095800 | 2532491400 | 39000 | 38950 | 39000 | 38950 | 115 |
| 656 | 20240627 | 095700 | 2528010700 | 38950 | 39000 | 39000 | 38900 | 44 |
| 657 | 20240627 | 095600 | 2526295200 | 38950 | 38900 | 38950 | 38900 | 59 |
| 658 | 20240627 | 095500 | 2523997700 | 38900 | 38850 | 38900 | 38850 | 39 |
| 659 | 20240627 | 095400 | 2522482450 | 38850 | 38750 | 38950 | 38750 | 409 |
| 660 | 20240627 | 095300 | 2506596200 | 38650 | 38700 | 38750 | 38650 | 524 |
| 661 | 20240627 | 095200 | 2486314100 | 38650 | 38650 | 38650 | 38650 | 121 |
| 662 | 20240627 | 095100 | 2481637450 | 38650 | 38700 | 38700 | 38650 | 810 |
| 663 | 20240627 | 095000 | 2450315900 | 38700 | 38600 | 38700 | 38600 | 416 |
| 664 | 20240627 | 094900 | 2434237500 | 38650 | 38800 | 38800 | 38650 | 1739 |
| 665 | 20240627 | 094800 | 2366924450 | 38800 | 38800 | 38800 | 38800 | 127 |
| 666 | 20240627 | 094700 | 2361996850 | 38800 | 38800 | 38800 | 38750 | 52 |
| 667 | 20240627 | 094600 | 2359980150 | 38800 | 38700 | 38800 | 38700 | 634 |
| 668 | 20240627 | 094500 | 2335430450 | 38750 | 38650 | 38750 | 38650 | 37 |
| 669 | 20240627 | 094400 | 2334000100 | 38650 | 38750 | 38750 | 38650 | 184 |
| 670 | 20240627 | 094300 | 2326887250 | 38750 | 38800 | 38800 | 38650 | 718 |
| 671 | 20240627 | 094200 | 2299123450 | 38650 | 38650 | 38650 | 38600 | 392 |
| 672 | 20240627 | 094100 | 2283976800 | 38650 | 38800 | 38800 | 38650 | 1104 |
| 673 | 20240627 | 094000 | 2241282050 | 38700 | 38800 | 38850 | 38700 | 1082 |
| 674 | 20240627 | 093900 | 2199331450 | 38850 | 38900 | 38950 | 38850 | 1094 |
| 675 | 20240627 | 093800 | 2156810800 | 38900 | 39100 | 39150 | 38850 | 985 |
| 676 | 20240627 | 093700 | 2118446400 | 39050 | 39000 | 39150 | 39000 | 49 |
| 677 | 20240627 | 093600 | 2116533850 | 39100 | 39050 | 39150 | 39000 | 679 |
| 678 | 20240627 | 093500 | 2090016350 | 39050 | 39000 | 39100 | 39000 | 358 |
| 679 | 20240627 | 093400 | 2076038000 | 39000 | 39000 | 39000 | 38900 | 618 |
| 680 | 20240627 | 093300 | 2051956000 | 39000 | 38950 | 39050 | 38850 | 655 |
| 681 | 20240627 | 093200 | 2026460600 | 38950 | 39050 | 39050 | 38950 | 579 |
| 682 | 20240627 | 093100 | 2003905900 | 39000 | 39050 | 39050 | 39000 | 312 |
| 683 | 20240627 | 093000 | 1991737700 | 39000 | 38900 | 39050 | 38900 | 250 |
| 684 | 20240627 | 092900 | 1981997300 | 38900 | 39150 | 39150 | 38900 | 2042 |
| 685 | 20240627 | 092800 | 1902453700 | 39100 | 39150 | 39200 | 39100 | 366 |
| 686 | 20240627 | 092700 | 1888123300 | 39150 | 39000 | 39150 | 39000 | 613 |
| 687 | 20240627 | 092600 | 1864190850 | 39000 | 39100 | 39100 | 39000 | 1247 |
| 688 | 20240627 | 092500 | 1815537200 | 39100 | 39200 | 39200 | 39100 | 1897 |
| 689 | 20240627 | 092400 | 1741204500 | 39200 | 39300 | 39400 | 39200 | 1552 |
| 690 | 20240627 | 092300 | 1680271150 | 39300 | 39250 | 39950 | 39250 | 1403 |
| 691 | 20240627 | 092200 | 1624754950 | 39250 | 39500 | 39550 | 39250 | 1636 |
| 692 | 20240627 | 092100 | 1560390500 | 39500 | 39450 | 39550 | 39400 | 769 |
| 693 | 20240627 | 092000 | 1530063000 | 39450 | 39600 | 39700 | 39400 | 1137 |
| 694 | 20240627 | 091900 | 1485085000 | 39700 | 39600 | 39700 | 39500 | 1002 |
| 695 | 20240627 | 091800 | 1445424850 | 39600 | 40000 | 40000 | 39600 | 481 |
| 696 | 20240627 | 091700 | 1426309250 | 39900 | 40150 | 40150 | 39900 | 888 |
| 697 | 20240627 | 091600 | 1390782850 | 40100 | 40150 | 40300 | 40000 | 4398 |
| 698 | 20240627 | 091500 | 1214124800 | 40200 | 39800 | 40200 | 39800 | 6893 |
| 699 | 20240627 | 091400 | 938502850 | 39800 | 39700 | 39800 | 39650 | 1948 |
| 700 | 20240627 | 091300 | 861086550 | 39700 | 39600 | 39750 | 39550 | 2599 |
| 701 | 20240627 | 091200 | 757997850 | 39550 | 39300 | 39550 | 39250 | 1931 |
| 702 | 20240627 | 091100 | 681976800 | 39300 | 39350 | 39350 | 39250 | 417 |
| 703 | 20240627 | 091000 | 665589750 | 39350 | 39500 | 39600 | 39150 | 1485 |
| 704 | 20240627 | 090900 | 607195050 | 39450 | 39650 | 39750 | 39450 | 4233 |
| 705 | 20240627 | 090800 | 439458500 | 39700 | 39400 | 39700 | 39400 | 3498 |
| 706 | 20240627 | 090700 | 301206850 | 39400 | 39150 | 39400 | 39150 | 380 |
| 707 | 20240627 | 090600 | 286286250 | 39150 | 39400 | 39400 | 39100 | 757 |
| 708 | 20240627 | 090500 | 256523500 | 39450 | 39300 | 39500 | 39300 | 1362 |
| 709 | 20240627 | 090400 | 202853950 | 39300 | 39150 | 39300 | 38950 | 1055 |
| 710 | 20240627 | 090300 | 161509800 | 39200 | 38750 | 39200 | 38600 | 1468 |
| 711 | 20240627 | 090200 | 104297750 | 38550 | 38650 | 38650 | 38500 | 455 |
| 712 | 20240627 | 090100 | 86737750 | 38750 | 38750 | 38800 | 38750 | 349 |
| 713 | 20240627 | 090000 | 73209350 | 38750 | 39000 | 39000 | 38550 | 1882 |